Identifier on Kraken: XRPAUD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-22 |
0.8231 AUD |
446,304.1141 XRP |
0.8149 AUD |
0.8086 AUD |
0.8614 AUD |
0.8614 AUD |
| 2024-04-21 |
0.8252 AUD |
50,260.9988 XRP |
0.8235 AUD |
0.8084 AUD |
0.8382 AUD |
0.8214 AUD |
| 2024-04-20 |
0.8010 AUD |
79,064.4164 XRP |
0.7863 AUD |
0.7779 AUD |
0.8273 AUD |
0.8225 AUD |
| 2024-04-19 |
0.7715 AUD |
191,653.0961 XRP |
0.7775 AUD |
0.7330 AUD |
0.7932 AUD |
0.7801 AUD |
| 2024-04-18 |
0.7690 AUD |
607,943.0571 XRP |
0.7708 AUD |
0.7566 AUD |
0.7845 AUD |
0.7828 AUD |
| 2024-04-17 |
0.7764 AUD |
438,254.9893 XRP |
0.7750 AUD |
0.7403 AUD |
0.7905 AUD |
0.7735 AUD |
| 2024-04-16 |
0.7661 AUD |
271,889.0872 XRP |
0.7740 AUD |
0.7444 AUD |
0.7829 AUD |
0.7772 AUD |
| 2024-04-15 |
0.7841 AUD |
709,490.0586 XRP |
0.7803 AUD |
0.7567 AUD |
0.8028 AUD |
0.7739 AUD |
| 2024-04-14 |
0.7618 AUD |
498,238.7138 XRP |
0.7620 AUD |
0.7418 AUD |
0.7843 AUD |
0.7777 AUD |
| 2024-04-13 |
0.7449 AUD |
1,148,421.0318 XRP |
0.8491 AUD |
0.6666 AUD |
0.8542 AUD |
0.7477 AUD |
| 2024-04-12 |
0.8710 AUD |
312,644.0550 XRP |
0.9320 AUD |
0.8020 AUD |
0.9443 AUD |
0.8533 AUD |
| 2024-04-11 |
0.9426 AUD |
184,767.3243 XRP |
0.9481 AUD |
0.9278 AUD |
0.9535 AUD |
0.9298 AUD |
| 2024-04-10 |
0.9239 AUD |
683,598.4478 XRP |
0.9252 AUD |
0.9018 AUD |
0.9515 AUD |
0.9501 AUD |
| 2024-04-09 |
0.9320 AUD |
147,983.9521 XRP |
0.9301 AUD |
0.9108 AUD |
0.9692 AUD |
0.9237 AUD |
| 2024-04-08 |
0.9143 AUD |
699,468.1906 XRP |
0.9094 AUD |
0.8954 AUD |
0.9486 AUD |
0.9341 AUD |
| 2024-04-07 |
0.9118 AUD |
45,100.8956 XRP |
0.9051 AUD |
0.9037 AUD |
0.9197 AUD |
0.9037 AUD |
| 2024-04-06 |
0.9002 AUD |
42,859.1521 XRP |
0.8955 AUD |
0.8955 AUD |
0.9118 AUD |
0.9117 AUD |
| 2024-04-05 |
0.8919 AUD |
736,583.3693 XRP |
0.9034 AUD |
0.8700 AUD |
0.9034 AUD |
0.8996 AUD |
| 2024-04-04 |
0.8738 AUD |
943,319.3521 XRP |
0.8780 AUD |
0.8579 AUD |
0.9334 AUD |
0.9000 AUD |
| 2024-04-03 |
0.8974 AUD |
274,405.5895 XRP |
0.9037 AUD |
0.8768 AUD |
0.9126 AUD |
0.8781 AUD |
| 2024-04-02 |
0.9198 AUD |
375,923.2533 XRP |
0.9387 AUD |
0.8938 AUD |
0.9515 AUD |
0.9042 AUD |
| 2024-04-01 |
0.9506 AUD |
887,153.3403 XRP |
0.9649 AUD |
0.9163 AUD |
0.9684 AUD |
0.9431 AUD |
| 2024-03-31 |
0.9597 AUD |
74,026.4660 XRP |
0.9542 AUD |
0.9542 AUD |
0.9660 AUD |
0.9651 AUD |
| 2024-03-30 |
0.9619 AUD |
98,889.1603 XRP |
0.9641 AUD |
0.9509 AUD |
0.9761 AUD |
0.9543 AUD |
| 2024-03-29 |
0.9557 AUD |
95,166.5893 XRP |
0.9566 AUD |
0.9386 AUD |
0.9871 AUD |
0.9606 AUD |
| 2024-03-28 |
0.9409 AUD |
483,701.1079 XRP |
0.9387 AUD |
0.9250 AUD |
0.9743 AUD |
0.9647 AUD |
| 2024-03-27 |
0.9588 AUD |
177,274.0366 XRP |
0.9668 AUD |
0.9314 AUD |
0.9736 AUD |
0.9355 AUD |
| 2024-03-26 |
0.9777 AUD |
93,167.2842 XRP |
0.9806 AUD |
0.9619 AUD |
0.9979 AUD |
0.9658 AUD |
| 2024-03-25 |
0.9713 AUD |
133,638.6980 XRP |
0.9690 AUD |
0.9613 AUD |
1.0097 AUD |
0.9955 AUD |
| 2024-03-24 |
0.9586 AUD |
112,195.4599 XRP |
0.9559 AUD |
0.9454 AUD |
0.9777 AUD |
0.9739 AUD |
| 2024-03-23 |
0.9587 AUD |
30,199.5934 XRP |
0.9417 AUD |
0.9349 AUD |
0.9720 AUD |
0.9702 AUD |
| 2024-03-22 |
0.9631 AUD |
220,374.8564 XRP |
0.9775 AUD |
0.9226 AUD |
0.9810 AUD |
0.9341 AUD |
| 2024-03-21 |
0.9346 AUD |
235,770.4614 XRP |
0.9300 AUD |
0.9070 AUD |
0.9929 AUD |
0.9765 AUD |
| 2024-03-20 |
0.9063 AUD |
438,912.2949 XRP |
0.8982 AUD |
0.8732 AUD |
0.9403 AUD |
0.9310 AUD |
| 2024-03-19 |
0.9170 AUD |
390,837.4881 XRP |
0.9852 AUD |
0.8829 AUD |
0.9852 AUD |
0.8979 AUD |
| 2024-03-18 |
0.9352 AUD |
239,776.2325 XRP |
0.9390 AUD |
0.9114 AUD |
0.9608 AUD |
0.9532 AUD |
| 2024-03-17 |
0.9340 AUD |
103,668.9779 XRP |
0.9227 AUD |
0.8986 AUD |
0.9529 AUD |
0.9454 AUD |
| 2024-03-16 |
0.9496 AUD |
250,117.0383 XRP |
0.9698 AUD |
0.9076 AUD |
0.9871 AUD |
0.9184 AUD |
| 2024-03-15 |
0.9633 AUD |
299,470.5018 XRP |
1.0219 AUD |
0.9122 AUD |
1.0281 AUD |
0.9621 AUD |
| 2024-03-14 |
1.0287 AUD |
224,268.5042 XRP |
1.0386 AUD |
0.9765 AUD |
1.0689 AUD |
1.0199 AUD |
| 2024-03-13 |
1.0445 AUD |
290,289.6980 XRP |
1.0413 AUD |
1.0157 AUD |
1.0595 AUD |
1.0332 AUD |
| 2024-03-12 |
1.0501 AUD |
344,364.5377 XRP |
1.0896 AUD |
1.0053 AUD |
1.1030 AUD |
1.0426 AUD |
| 2024-03-11 |
1.0141 AUD |
516,942.2552 XRP |
0.9170 AUD |
0.8837 AUD |
1.1213 AUD |
1.1015 AUD |
| 2024-03-10 |
0.9331 AUD |
105,603.2587 XRP |
0.9351 AUD |
0.9018 AUD |
0.9443 AUD |
0.9018 AUD |
| 2024-03-09 |
0.9410 AUD |
92,387.8978 XRP |
0.9361 AUD |
0.9334 AUD |
0.9542 AUD |
0.9416 AUD |
| 2024-03-08 |
0.9430 AUD |
300,088.8382 XRP |
0.9508 AUD |
0.9122 AUD |
0.9558 AUD |
0.9335 AUD |
| 2024-03-07 |
0.9439 AUD |
403,672.7769 XRP |
0.9293 AUD |
0.9233 AUD |
0.9557 AUD |
0.9526 AUD |
| 2024-03-06 |
0.9242 AUD |
135,824.8677 XRP |
0.9123 AUD |
0.8856 AUD |
0.9552 AUD |
0.9305 AUD |
| 2024-03-05 |
0.9409 AUD |
321,948.6284 XRP |
0.9917 AUD |
0.8211 AUD |
1.0195 AUD |
0.8983 AUD |
| 2024-03-04 |
0.9811 AUD |
219,474.3943 XRP |
0.9635 AUD |
0.9406 AUD |
1.0176 AUD |
0.9987 AUD |