Identifier on Kraken: XRPAUD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-29 |
3.5583 AUD |
6,751.7832 XRP |
3.5469 AUD |
3.5325 AUD |
3.5927 AUD |
3.5606 AUD |
| 2025-05-28 |
3.5596 AUD |
38,475.1589 XRP |
3.5948 AUD |
3.4729 AUD |
3.6087 AUD |
3.5192 AUD |
| 2025-05-27 |
3.5743 AUD |
47,656.3614 XRP |
3.5693 AUD |
3.5032 AUD |
3.6488 AUD |
3.6298 AUD |
| 2025-05-26 |
3.6008 AUD |
44,228.0614 XRP |
3.6093 AUD |
3.5200 AUD |
3.6222 AUD |
3.6001 AUD |
| 2025-05-25 |
3.5470 AUD |
66,695.2649 XRP |
3.5594 AUD |
3.5081 AUD |
3.5882 AUD |
3.5461 AUD |
| 2025-05-24 |
3.5858 AUD |
30,465.5842 XRP |
3.5365 AUD |
3.4797 AUD |
3.6363 AUD |
3.6219 AUD |
| 2025-05-23 |
3.7321 AUD |
91,227.8804 XRP |
3.7846 AUD |
3.5555 AUD |
3.8467 AUD |
3.5561 AUD |
| 2025-05-22 |
3.7576 AUD |
75,704.7188 XRP |
3.7224 AUD |
3.7134 AUD |
3.8132 AUD |
3.7785 AUD |
| 2025-05-21 |
3.6808 AUD |
54,023.2750 XRP |
3.6672 AUD |
3.6213 AUD |
3.7543 AUD |
3.7141 AUD |
| 2025-05-20 |
3.6723 AUD |
30,535.4593 XRP |
3.6930 AUD |
3.6147 AUD |
3.7375 AUD |
3.6645 AUD |
| 2025-05-19 |
3.6411 AUD |
86,474.8545 XRP |
3.7896 AUD |
3.5650 AUD |
3.8000 AUD |
3.6793 AUD |
| 2025-05-18 |
3.7300 AUD |
42,627.1577 XRP |
3.6850 AUD |
3.6489 AUD |
3.8192 AUD |
3.6972 AUD |
| 2025-05-17 |
3.6731 AUD |
33,891.0902 XRP |
3.7194 AUD |
3.6200 AUD |
3.7287 AUD |
3.6979 AUD |
| 2025-05-16 |
3.7625 AUD |
51,772.6810 XRP |
3.7399 AUD |
3.6778 AUD |
3.8063 AUD |
3.7835 AUD |
| 2025-05-15 |
3.8858 AUD |
66,272.3992 XRP |
3.9785 AUD |
3.7745 AUD |
3.9945 AUD |
3.8903 AUD |
| 2025-05-14 |
3.9858 AUD |
81,707.2498 XRP |
3.9776 AUD |
3.9202 AUD |
4.0792 AUD |
3.9900 AUD |
| 2025-05-13 |
3.9024 AUD |
112,839.6566 XRP |
3.9620 AUD |
3.7948 AUD |
4.0112 AUD |
3.9950 AUD |
| 2025-05-12 |
3.8767 AUD |
165,405.2844 XRP |
3.6831 AUD |
3.6789 AUD |
4.1305 AUD |
3.9541 AUD |
| 2025-05-11 |
3.7257 AUD |
72,021.2174 XRP |
3.8404 AUD |
3.6570 AUD |
3.8536 AUD |
3.6865 AUD |
| 2025-05-10 |
3.7190 AUD |
45,248.3644 XRP |
3.6540 AUD |
3.6449 AUD |
3.8178 AUD |
3.8126 AUD |
| 2025-05-09 |
3.6742 AUD |
103,734.5916 XRP |
3.6310 AUD |
3.5641 AUD |
3.7895 AUD |
3.6378 AUD |
| 2025-05-08 |
3.4719 AUD |
98,802.8818 XRP |
3.3160 AUD |
3.2941 AUD |
3.6256 AUD |
3.6249 AUD |
| 2025-05-07 |
3.3079 AUD |
48,742.0676 XRP |
3.3169 AUD |
3.2821 AUD |
3.3412 AUD |
3.2848 AUD |
| 2025-05-06 |
3.2709 AUD |
52,886.4990 XRP |
3.3061 AUD |
3.2304 AUD |
3.3147 AUD |
3.2436 AUD |
| 2025-05-05 |
3.3270 AUD |
28,103.9610 XRP |
3.3639 AUD |
3.2664 AUD |
3.3819 AUD |
3.2963 AUD |
| 2025-05-04 |
3.4058 AUD |
23,264.9591 XRP |
3.3984 AUD |
3.3648 AUD |
3.4510 AUD |
3.3872 AUD |
| 2025-05-03 |
3.4310 AUD |
10,896.6776 XRP |
3.4362 AUD |
3.3999 AUD |
3.4510 AUD |
3.4173 AUD |
| 2025-05-02 |
3.4545 AUD |
62,723.7291 XRP |
3.4613 AUD |
3.4206 AUD |
3.4841 AUD |
3.4215 AUD |
| 2025-05-01 |
3.4553 AUD |
30,529.8312 XRP |
3.4189 AUD |
3.4189 AUD |
3.5226 AUD |
3.5226 AUD |
| 2025-04-30 |
3.4492 AUD |
66,649.3662 XRP |
3.5097 AUD |
3.3589 AUD |
3.5272 AUD |
3.3898 AUD |
| 2025-04-29 |
3.5653 AUD |
40,046.8378 XRP |
3.5898 AUD |
3.5364 AUD |
3.6042 AUD |
3.5627 AUD |
| 2025-04-28 |
3.6031 AUD |
125,569.7888 XRP |
3.5158 AUD |
3.4747 AUD |
3.7000 AUD |
3.5860 AUD |
| 2025-04-27 |
3.4591 AUD |
60,386.2605 XRP |
3.4295 AUD |
3.3822 AUD |
3.5748 AUD |
3.5537 AUD |
| 2025-04-26 |
3.4624 AUD |
23,614.3067 XRP |
3.4138 AUD |
3.4138 AUD |
3.5142 AUD |
3.4334 AUD |
| 2025-04-25 |
3.4440 AUD |
56,853.5221 XRP |
3.4458 AUD |
3.3905 AUD |
3.4729 AUD |
3.4269 AUD |
| 2025-04-24 |
3.4081 AUD |
38,781.2577 XRP |
3.4893 AUD |
3.3351 AUD |
3.4944 AUD |
3.4580 AUD |
| 2025-04-23 |
3.5010 AUD |
118,285.9349 XRP |
3.4775 AUD |
3.4303 AUD |
3.5849 AUD |
3.4869 AUD |
| 2025-04-22 |
3.2982 AUD |
23,630.7689 XRP |
3.2420 AUD |
3.2200 AUD |
3.4199 AUD |
3.3504 AUD |
| 2025-04-21 |
3.2868 AUD |
35,692.1650 XRP |
3.2545 AUD |
3.2300 AUD |
3.3324 AUD |
3.2398 AUD |
| 2025-04-20 |
3.2259 AUD |
70,777.8460 XRP |
3.2779 AUD |
3.2000 AUD |
3.2808 AUD |
3.2292 AUD |
| 2025-04-19 |
3.2683 AUD |
49,958.6832 XRP |
3.2369 AUD |
3.2319 AUD |
3.2861 AUD |
3.2550 AUD |
| 2025-04-18 |
3.2449 AUD |
23,967.4904 XRP |
3.2357 AUD |
3.2101 AUD |
3.2722 AUD |
3.2464 AUD |
| 2025-04-17 |
3.2709 AUD |
65,877.1879 XRP |
3.2726 AUD |
3.2292 AUD |
3.3207 AUD |
3.2408 AUD |
| 2025-04-16 |
3.2796 AUD |
59,419.8401 XRP |
3.2952 AUD |
3.2129 AUD |
3.3178 AUD |
3.2992 AUD |
| 2025-04-15 |
3.3808 AUD |
87,001.1600 XRP |
3.3620 AUD |
3.2949 AUD |
3.4319 AUD |
3.3137 AUD |
| 2025-04-14 |
3.3952 AUD |
47,899.5177 XRP |
3.3769 AUD |
3.3390 AUD |
3.4628 AUD |
3.3985 AUD |
| 2025-04-13 |
3.4494 AUD |
52,966.1617 XRP |
3.4201 AUD |
3.3903 AUD |
3.5606 AUD |
3.4315 AUD |
| 2025-04-12 |
3.3333 AUD |
55,592.8901 XRP |
3.2181 AUD |
3.1910 AUD |
3.4703 AUD |
3.4329 AUD |
| 2025-04-11 |
3.2163 AUD |
59,288.4132 XRP |
3.1633 AUD |
3.1443 AUD |
3.2630 AUD |
3.2247 AUD |
| 2025-04-10 |
3.2142 AUD |
59,649.1298 XRP |
3.3442 AUD |
3.1000 AUD |
3.3451 AUD |
3.1528 AUD |