Identifier on Kraken: XRPAUD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-27 |
0.8084 AUD |
38,531.9986 XRP |
0.8108 AUD |
0.8025 AUD |
0.8146 AUD |
0.8080 AUD |
| 2024-01-26 |
0.7855 AUD |
67,793.6974 XRP |
0.7812 AUD |
0.7744 AUD |
0.8128 AUD |
0.8083 AUD |
| 2024-01-25 |
0.7802 AUD |
92,127.8370 XRP |
0.7868 AUD |
0.7676 AUD |
0.7868 AUD |
0.7820 AUD |
| 2024-01-24 |
0.7817 AUD |
143,407.5081 XRP |
0.7850 AUD |
0.7779 AUD |
0.7890 AUD |
0.7881 AUD |
| 2024-01-23 |
0.7810 AUD |
150,987.3698 XRP |
0.8049 AUD |
0.7560 AUD |
0.8089 AUD |
0.7762 AUD |
| 2024-01-22 |
0.8132 AUD |
250,734.8606 XRP |
0.8303 AUD |
0.7900 AUD |
0.8343 AUD |
0.8036 AUD |
| 2024-01-21 |
0.8388 AUD |
128,663.1339 XRP |
0.8419 AUD |
0.8286 AUD |
0.8450 AUD |
0.8356 AUD |
| 2024-01-20 |
0.8315 AUD |
44,881.6784 XRP |
0.8253 AUD |
0.8200 AUD |
0.8404 AUD |
0.8404 AUD |
| 2024-01-19 |
0.8276 AUD |
149,569.1439 XRP |
0.8418 AUD |
0.7968 AUD |
0.8418 AUD |
0.8282 AUD |
| 2024-01-18 |
0.8563 AUD |
78,545.6248 XRP |
0.8669 AUD |
0.8300 AUD |
0.8674 AUD |
0.8395 AUD |
| 2024-01-17 |
0.8726 AUD |
43,297.7801 XRP |
0.8759 AUD |
0.8600 AUD |
0.8777 AUD |
0.8730 AUD |
| 2024-01-16 |
0.8698 AUD |
57,242.2805 XRP |
0.8647 AUD |
0.8600 AUD |
0.8800 AUD |
0.8800 AUD |
| 2024-01-15 |
0.8722 AUD |
114,449.6779 XRP |
0.8678 AUD |
0.8587 AUD |
0.8827 AUD |
0.8676 AUD |
| 2024-01-14 |
0.8681 AUD |
42,760.9980 XRP |
0.8650 AUD |
0.8605 AUD |
0.8910 AUD |
0.8790 AUD |
| 2024-01-13 |
0.8620 AUD |
44,558.8841 XRP |
0.8573 AUD |
0.8506 AUD |
0.8689 AUD |
0.8662 AUD |
| 2024-01-12 |
0.8822 AUD |
168,403.5293 XRP |
0.9013 AUD |
0.8300 AUD |
0.9013 AUD |
0.8491 AUD |
| 2024-01-11 |
0.8997 AUD |
186,388.1287 XRP |
0.8965 AUD |
0.8754 AUD |
0.9324 AUD |
0.8968 AUD |
| 2024-01-10 |
0.8661 AUD |
149,906.4388 XRP |
0.8479 AUD |
0.8240 AUD |
0.9149 AUD |
0.9149 AUD |
| 2024-01-09 |
0.8512 AUD |
169,107.5547 XRP |
0.8615 AUD |
0.8300 AUD |
0.8634 AUD |
0.8486 AUD |
| 2024-01-08 |
0.8464 AUD |
186,634.3287 XRP |
0.8248 AUD |
0.8153 AUD |
0.8667 AUD |
0.8641 AUD |
| 2024-01-07 |
0.8492 AUD |
36,094.8985 XRP |
0.8492 AUD |
0.8423 AUD |
0.8577 AUD |
0.8423 AUD |
| 2024-01-06 |
0.8505 AUD |
19,894.3870 XRP |
0.8614 AUD |
0.8363 AUD |
0.8614 AUD |
0.8463 AUD |
| 2024-01-05 |
0.8542 AUD |
136,844.3260 XRP |
0.8793 AUD |
0.8300 AUD |
0.8812 AUD |
0.8600 AUD |
| 2024-01-04 |
0.8646 AUD |
320,974.3729 XRP |
0.8665 AUD |
0.8500 AUD |
0.8870 AUD |
0.8824 AUD |
| 2024-01-03 |
0.8492 AUD |
526,181.8936 XRP |
0.9240 AUD |
0.7504 AUD |
0.9459 AUD |
0.8809 AUD |
| 2024-01-02 |
0.9299 AUD |
291,770.3674 XRP |
0.9265 AUD |
0.9214 AUD |
0.9422 AUD |
0.9296 AUD |
| 2024-01-01 |
0.9018 AUD |
341,351.2079 XRP |
0.9086 AUD |
0.8963 AUD |
0.9258 AUD |
0.9244 AUD |
| 2023-12-31 |
0.9136 AUD |
106,597.0160 XRP |
0.9182 AUD |
0.8934 AUD |
0.9260 AUD |
0.9040 AUD |
| 2023-12-30 |
0.9197 AUD |
75,808.9668 XRP |
0.9167 AUD |
0.9108 AUD |
0.9270 AUD |
0.9177 AUD |
| 2023-12-29 |
0.9221 AUD |
60,276.0697 XRP |
0.9317 AUD |
0.9087 AUD |
0.9386 AUD |
0.9087 AUD |
| 2023-12-28 |
0.9362 AUD |
257,489.2743 XRP |
0.9273 AUD |
0.9163 AUD |
0.9637 AUD |
0.9296 AUD |
| 2023-12-27 |
0.9132 AUD |
156,749.8659 XRP |
0.9113 AUD |
0.8987 AUD |
0.9387 AUD |
0.9387 AUD |
| 2023-12-26 |
0.9137 AUD |
352,886.1585 XRP |
0.9510 AUD |
0.8888 AUD |
0.9510 AUD |
0.9132 AUD |
| 2023-12-25 |
0.9174 AUD |
999,169.7331 XRP |
0.9106 AUD |
0.8993 AUD |
0.9577 AUD |
0.9485 AUD |
| 2023-12-24 |
0.9130 AUD |
244,114.1187 XRP |
0.9150 AUD |
0.9054 AUD |
0.9323 AUD |
0.9194 AUD |
| 2023-12-23 |
0.9124 AUD |
165,292.7502 XRP |
0.9232 AUD |
0.9049 AUD |
0.9232 AUD |
0.9150 AUD |
| 2023-12-22 |
0.9164 AUD |
82,329.8867 XRP |
0.9215 AUD |
0.9090 AUD |
0.9271 AUD |
0.9158 AUD |
| 2023-12-21 |
0.9138 AUD |
73,397.5705 XRP |
0.9183 AUD |
0.9042 AUD |
0.9232 AUD |
0.9214 AUD |
| 2023-12-20 |
0.9080 AUD |
71,000.8657 XRP |
0.8975 AUD |
0.8926 AUD |
0.9276 AUD |
0.9197 AUD |
| 2023-12-19 |
0.9066 AUD |
191,034.5671 XRP |
0.9128 AUD |
0.8888 AUD |
0.9189 AUD |
0.8990 AUD |
| 2023-12-18 |
0.8918 AUD |
159,145.4221 XRP |
0.9146 AUD |
0.8604 AUD |
0.9180 AUD |
0.9156 AUD |
| 2023-12-17 |
0.9228 AUD |
403,251.4083 XRP |
0.9284 AUD |
0.9159 AUD |
0.9323 AUD |
0.9267 AUD |
| 2023-12-16 |
0.9270 AUD |
23,926.7935 XRP |
0.9220 AUD |
0.9155 AUD |
0.9363 AUD |
0.9282 AUD |
| 2023-12-15 |
0.9450 AUD |
87,433.7912 XRP |
0.9443 AUD |
0.9247 AUD |
0.9635 AUD |
0.9298 AUD |
| 2023-12-14 |
0.9360 AUD |
100,525.8896 XRP |
0.9384 AUD |
0.9127 AUD |
0.9533 AUD |
0.9489 AUD |
| 2023-12-13 |
0.9318 AUD |
117,243.9848 XRP |
0.9435 AUD |
0.9073 AUD |
0.9459 AUD |
0.9438 AUD |
| 2023-12-12 |
0.9449 AUD |
54,184.8924 XRP |
0.9483 AUD |
0.9288 AUD |
0.9543 AUD |
0.9460 AUD |
| 2023-12-11 |
0.9528 AUD |
219,381.0262 XRP |
1.0071 AUD |
0.9284 AUD |
1.0071 AUD |
0.9488 AUD |
| 2023-12-10 |
1.0153 AUD |
41,971.0648 XRP |
1.0054 AUD |
0.9901 AUD |
1.0212 AUD |
1.0105 AUD |
| 2023-12-09 |
1.0473 AUD |
147,906.5152 XRP |
1.0271 AUD |
1.0140 AUD |
1.0669 AUD |
1.0265 AUD |