Identifier on Kraken: XRPAUD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-10-20 |
0.8202 AUD |
139,978.1415 XRP |
0.8262 AUD |
0.8093 AUD |
0.8377 AUD |
0.8261 AUD |
| 2023-10-19 |
0.7714 AUD |
327,823.5152 XRP |
0.7691 AUD |
0.7572 AUD |
0.8228 AUD |
0.8082 AUD |
| 2023-10-18 |
0.7694 AUD |
75,018.5173 XRP |
0.7727 AUD |
0.7633 AUD |
0.7786 AUD |
0.7729 AUD |
| 2023-10-17 |
0.7751 AUD |
90,211.0887 XRP |
0.7833 AUD |
0.7653 AUD |
0.7833 AUD |
0.7731 AUD |
| 2023-10-16 |
0.7796 AUD |
87,501.7085 XRP |
0.7733 AUD |
0.7668 AUD |
0.8059 AUD |
0.7853 AUD |
| 2023-10-15 |
0.7756 AUD |
32,321.5194 XRP |
0.7743 AUD |
0.7718 AUD |
0.7799 AUD |
0.7753 AUD |
| 2023-10-14 |
0.7708 AUD |
45,805.5843 XRP |
0.7720 AUD |
0.7687 AUD |
0.7756 AUD |
0.7753 AUD |
| 2023-10-13 |
0.7638 AUD |
65,276.4603 XRP |
0.7639 AUD |
0.7592 AUD |
0.7802 AUD |
0.7724 AUD |
| 2023-10-12 |
0.7544 AUD |
108,570.5304 XRP |
0.7621 AUD |
0.7426 AUD |
0.7671 AUD |
0.7651 AUD |
| 2023-10-11 |
0.7628 AUD |
184,877.6972 XRP |
0.7733 AUD |
0.7499 AUD |
0.7756 AUD |
0.7600 AUD |
| 2023-10-10 |
0.7767 AUD |
71,327.9950 XRP |
0.7810 AUD |
0.7688 AUD |
0.7845 AUD |
0.7759 AUD |
| 2023-10-09 |
0.7899 AUD |
122,683.0795 XRP |
0.8137 AUD |
0.7650 AUD |
0.8183 AUD |
0.7866 AUD |
| 2023-10-08 |
0.8170 AUD |
7,108.3980 XRP |
0.8209 AUD |
0.8126 AUD |
0.8230 AUD |
0.8159 AUD |
| 2023-10-07 |
0.8214 AUD |
11,771.4152 XRP |
0.8244 AUD |
0.8191 AUD |
0.8251 AUD |
0.8191 AUD |
| 2023-10-06 |
0.8224 AUD |
33,304.3422 XRP |
0.8249 AUD |
0.8182 AUD |
0.8307 AUD |
0.8303 AUD |