Identifier on Kraken: XRPAUD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-09 |
1.0473 AUD |
147,906.5152 XRP |
1.0271 AUD |
1.0140 AUD |
1.0669 AUD |
1.0265 AUD |
| 2023-12-08 |
0.9889 AUD |
68,240.1878 XRP |
0.9784 AUD |
0.9675 AUD |
1.0274 AUD |
1.0274 AUD |
| 2023-12-07 |
0.9743 AUD |
109,444.4139 XRP |
0.9747 AUD |
0.9588 AUD |
1.0023 AUD |
0.9819 AUD |
| 2023-12-06 |
0.9489 AUD |
108,903.9797 XRP |
0.9469 AUD |
0.9320 AUD |
0.9740 AUD |
0.9740 AUD |
| 2023-12-05 |
0.9376 AUD |
128,036.6685 XRP |
0.9450 AUD |
0.9289 AUD |
0.9543 AUD |
0.9489 AUD |
| 2023-12-04 |
0.9413 AUD |
290,599.0007 XRP |
0.9317 AUD |
0.8970 AUD |
0.9681 AUD |
0.9415 AUD |
| 2023-12-03 |
0.9352 AUD |
152,697.6711 XRP |
0.9319 AUD |
0.9286 AUD |
0.9509 AUD |
0.9338 AUD |
| 2023-12-02 |
0.9244 AUD |
183,166.6347 XRP |
0.9200 AUD |
0.9194 AUD |
0.9332 AUD |
0.9284 AUD |
| 2023-12-01 |
0.9253 AUD |
92,867.0381 XRP |
0.9180 AUD |
0.9106 AUD |
0.9302 AUD |
0.9200 AUD |
| 2023-11-30 |
0.9126 AUD |
64,168.9664 XRP |
0.9205 AUD |
0.9035 AUD |
0.9205 AUD |
0.9170 AUD |
| 2023-11-29 |
0.9225 AUD |
48,465.2418 XRP |
0.9201 AUD |
0.9147 AUD |
0.9293 AUD |
0.9206 AUD |
| 2023-11-28 |
0.9181 AUD |
80,965.9251 XRP |
0.9152 AUD |
0.9037 AUD |
0.9259 AUD |
0.9230 AUD |
| 2023-11-27 |
0.9241 AUD |
61,305.6542 XRP |
0.9379 AUD |
0.9056 AUD |
0.9401 AUD |
0.9102 AUD |
| 2023-11-26 |
0.9495 AUD |
89,974.2889 XRP |
0.9506 AUD |
0.9297 AUD |
0.9722 AUD |
0.9445 AUD |
| 2023-11-25 |
0.9467 AUD |
18,938.3112 XRP |
0.9456 AUD |
0.9424 AUD |
0.9510 AUD |
0.9450 AUD |
| 2023-11-24 |
0.9458 AUD |
62,718.4685 XRP |
0.9467 AUD |
0.9396 AUD |
0.9537 AUD |
0.9468 AUD |
| 2023-11-23 |
0.9338 AUD |
49,014.3982 XRP |
0.9357 AUD |
0.9249 AUD |
0.9499 AUD |
0.9450 AUD |
| 2023-11-22 |
0.9085 AUD |
66,084.9484 XRP |
0.8906 AUD |
0.8900 AUD |
0.9416 AUD |
0.9360 AUD |
| 2023-11-21 |
0.9224 AUD |
143,993.8351 XRP |
0.9382 AUD |
0.8785 AUD |
0.9450 AUD |
0.8800 AUD |
| 2023-11-20 |
0.9508 AUD |
55,690.9393 XRP |
0.9635 AUD |
0.9334 AUD |
0.9635 AUD |
0.9406 AUD |
| 2023-11-19 |
0.9496 AUD |
186,982.2041 XRP |
0.9382 AUD |
0.9292 AUD |
0.9661 AUD |
0.9661 AUD |
| 2023-11-18 |
0.9341 AUD |
73,199.7495 XRP |
0.9444 AUD |
0.9181 AUD |
0.9485 AUD |
0.9482 AUD |
| 2023-11-17 |
0.9398 AUD |
185,070.8899 XRP |
0.9479 AUD |
0.9136 AUD |
0.9668 AUD |
0.9397 AUD |
| 2023-11-16 |
0.9812 AUD |
101,467.4285 XRP |
0.9951 AUD |
0.9391 AUD |
1.0097 AUD |
0.9490 AUD |
| 2023-11-15 |
0.9774 AUD |
119,744.9859 XRP |
0.9702 AUD |
0.9667 AUD |
0.9950 AUD |
0.9943 AUD |
| 2023-11-14 |
1.0084 AUD |
159,270.5652 XRP |
1.0395 AUD |
0.9193 AUD |
1.0515 AUD |
0.9699 AUD |
| 2023-11-13 |
1.0613 AUD |
219,463.6127 XRP |
1.0376 AUD |
1.0100 AUD |
1.1690 AUD |
1.0282 AUD |
| 2023-11-12 |
1.0413 AUD |
119,134.2826 XRP |
1.0434 AUD |
1.0178 AUD |
1.0594 AUD |
1.0403 AUD |
| 2023-11-11 |
1.0372 AUD |
101,921.1813 XRP |
1.0360 AUD |
1.0119 AUD |
1.0809 AUD |
1.0435 AUD |
| 2023-11-10 |
1.0378 AUD |
86,609.4121 XRP |
1.0440 AUD |
1.0065 AUD |
1.0543 AUD |
1.0473 AUD |
| 2023-11-09 |
1.0433 AUD |
309,299.9776 XRP |
1.0734 AUD |
0.9917 AUD |
1.1004 AUD |
1.0357 AUD |
| 2023-11-08 |
1.0675 AUD |
55,974.6431 XRP |
1.0625 AUD |
1.0462 AUD |
1.0879 AUD |
1.0753 AUD |
| 2023-11-07 |
1.0608 AUD |
182,234.8150 XRP |
1.0994 AUD |
1.0066 AUD |
1.0994 AUD |
1.0665 AUD |
| 2023-11-06 |
1.0670 AUD |
612,803.5784 XRP |
1.0152 AUD |
1.0110 AUD |
1.1266 AUD |
1.1006 AUD |
| 2023-11-05 |
0.9898 AUD |
283,954.5249 XRP |
0.9476 AUD |
0.9463 AUD |
1.0140 AUD |
1.0100 AUD |
| 2023-11-04 |
0.9451 AUD |
186,367.1131 XRP |
0.9440 AUD |
0.9386 AUD |
0.9526 AUD |
0.9480 AUD |
| 2023-11-03 |
0.9307 AUD |
311,863.0699 XRP |
0.9432 AUD |
0.9230 AUD |
0.9490 AUD |
0.9423 AUD |
| 2023-11-02 |
0.9482 AUD |
200,030.9153 XRP |
0.9483 AUD |
0.9192 AUD |
0.9710 AUD |
0.9480 AUD |
| 2023-11-01 |
0.9427 AUD |
92,768.6198 XRP |
0.9430 AUD |
0.9191 AUD |
0.9639 AUD |
0.9600 AUD |
| 2023-10-31 |
0.9256 AUD |
146,750.9559 XRP |
0.9085 AUD |
0.8896 AUD |
0.9752 AUD |
0.9460 AUD |
| 2023-10-30 |
0.8850 AUD |
178,571.0425 XRP |
0.8803 AUD |
0.8662 AUD |
0.9197 AUD |
0.9111 AUD |
| 2023-10-29 |
0.8674 AUD |
28,424.1438 XRP |
0.8636 AUD |
0.8601 AUD |
0.8869 AUD |
0.8828 AUD |
| 2023-10-28 |
0.8619 AUD |
28,814.6349 XRP |
0.8585 AUD |
0.8546 AUD |
0.8676 AUD |
0.8644 AUD |
| 2023-10-27 |
0.8666 AUD |
63,219.8475 XRP |
0.8754 AUD |
0.8516 AUD |
0.8811 AUD |
0.8613 AUD |
| 2023-10-26 |
0.8787 AUD |
123,971.4673 XRP |
0.8833 AUD |
0.8636 AUD |
0.9014 AUD |
0.8710 AUD |
| 2023-10-25 |
0.8749 AUD |
98,725.3251 XRP |
0.8775 AUD |
0.8521 AUD |
0.8940 AUD |
0.8865 AUD |
| 2023-10-24 |
0.8676 AUD |
153,225.5768 XRP |
0.8652 AUD |
0.8435 AUD |
0.9187 AUD |
0.8773 AUD |
| 2023-10-23 |
0.8440 AUD |
180,918.7867 XRP |
0.8270 AUD |
0.8249 AUD |
0.8732 AUD |
0.8577 AUD |
| 2023-10-22 |
0.8240 AUD |
46,184.5380 XRP |
0.8258 AUD |
0.8179 AUD |
0.8311 AUD |
0.8222 AUD |
| 2023-10-21 |
0.8244 AUD |
56,828.7466 XRP |
0.8156 AUD |
0.8115 AUD |
0.8421 AUD |
0.8294 AUD |