Identifier on Kraken: XRPAUD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-08-08 |
1.4608 AUD |
103,536.6239 XRP |
1.4467 AUD |
1.4465 AUD |
1.4785 AUD |
1.4785 AUD |
| 2026-08-07 |
1.4612 AUD |
97,007.6874 XRP |
1.4700 AUD |
1.4337 AUD |
1.4773 AUD |
1.4457 AUD |
| 2026-08-06 |
1.4840 AUD |
133,824.5148 XRP |
1.5028 AUD |
1.4633 AUD |
1.5066 AUD |
1.4678 AUD |
| 2026-08-05 |
1.5096 AUD |
101,887.5662 XRP |
1.5227 AUD |
1.5000 AUD |
1.5263 AUD |
1.5037 AUD |
| 2026-08-04 |
1.5288 AUD |
63,557.7162 XRP |
1.5360 AUD |
1.5220 AUD |
1.5409 AUD |
1.5264 AUD |
| 2026-08-03 |
1.5287 AUD |
92,201.1851 XRP |
1.5423 AUD |
1.5159 AUD |
1.5491 AUD |
1.5350 AUD |
| 2026-08-02 |
1.5370 AUD |
34,549.8162 XRP |
1.5120 AUD |
1.5097 AUD |
1.5474 AUD |
1.5392 AUD |
| 2026-08-01 |
1.5084 AUD |
65,492.5672 XRP |
1.5115 AUD |
1.4940 AUD |
1.5194 AUD |
1.5103 AUD |
| 2026-07-31 |
1.5224 AUD |
86,347.2603 XRP |
1.5406 AUD |
1.5070 AUD |
1.5490 AUD |
1.5111 AUD |
| 2026-07-30 |
1.5472 AUD |
28,732.0987 XRP |
1.5428 AUD |
1.5353 AUD |
1.5569 AUD |
1.5442 AUD |
| 2026-07-29 |
1.5515 AUD |
67,707.2219 XRP |
1.5357 AUD |
1.5301 AUD |
1.5718 AUD |
1.5423 AUD |
| 2026-07-28 |
1.5147 AUD |
157,300.2819 XRP |
1.5251 AUD |
1.5000 AUD |
1.5328 AUD |
1.5274 AUD |
| 2026-07-27 |
1.5655 AUD |
74,953.8653 XRP |
1.5895 AUD |
1.5223 AUD |
1.5896 AUD |
1.5228 AUD |
| 2026-07-26 |
1.5759 AUD |
38,163.1370 XRP |
1.5715 AUD |
1.5679 AUD |
1.5933 AUD |
1.5893 AUD |
| 2026-07-25 |
1.5658 AUD |
38,861.8671 XRP |
1.5636 AUD |
1.5550 AUD |
1.5804 AUD |
1.5712 AUD |
| 2026-07-24 |
1.5737 AUD |
90,539.8893 XRP |
1.5905 AUD |
1.5532 AUD |
1.5996 AUD |
1.5638 AUD |
| 2026-07-23 |
1.6159 AUD |
53,767.3582 XRP |
1.6335 AUD |
1.5810 AUD |
1.6363 AUD |
1.5938 AUD |
| 2026-07-22 |
1.6295 AUD |
71,065.8029 XRP |
1.6313 AUD |
1.6149 AUD |
1.6535 AUD |
1.6322 AUD |
| 2026-07-21 |
1.6248 AUD |
79,984.2635 XRP |
1.5882 AUD |
1.5881 AUD |
1.6561 AUD |
1.6292 AUD |
| 2026-07-20 |
1.5711 AUD |
47,072.3119 XRP |
1.5721 AUD |
1.5500 AUD |
1.5973 AUD |
1.5882 AUD |
| 2026-07-19 |
1.5694 AUD |
41,991.9383 XRP |
1.5656 AUD |
1.5621 AUD |
1.5774 AUD |
1.5708 AUD |
| 2026-07-18 |
1.5592 AUD |
113,804.6686 XRP |
1.5591 AUD |
1.5517 AUD |
1.5682 AUD |
1.5645 AUD |
| 2026-07-17 |
1.5557 AUD |
157,473.3216 XRP |
1.5530 AUD |
1.5359 AUD |
1.5659 AUD |
1.5583 AUD |
| 2026-07-16 |
1.5808 AUD |
62,226.6895 XRP |
1.5899 AUD |
1.5528 AUD |
1.5973 AUD |
1.5528 AUD |
| 2026-07-15 |
1.5852 AUD |
77,639.3590 XRP |
1.5924 AUD |
1.5723 AUD |
1.6131 AUD |
1.5877 AUD |
| 2026-07-14 |
1.5502 AUD |
63,017.3461 XRP |
1.5429 AUD |
1.5328 AUD |
1.6057 AUD |
1.5929 AUD |
| 2026-07-13 |
1.5480 AUD |
61,102.4149 XRP |
1.5644 AUD |
1.5270 AUD |
1.5819 AUD |
1.5387 AUD |
| 2026-07-12 |
1.5743 AUD |
28,738.5290 XRP |
1.5756 AUD |
1.5588 AUD |
1.5870 AUD |
1.5650 AUD |
| 2026-07-11 |
1.5917 AUD |
25,491.3538 XRP |
1.5869 AUD |
1.5797 AUD |
1.6072 AUD |
1.5817 AUD |
| 2026-07-10 |
1.5913 AUD |
110,936.7444 XRP |
1.5738 AUD |
1.5713 AUD |
1.6088 AUD |
1.5889 AUD |
| 2026-07-09 |
1.5738 AUD |
211,313.3284 XRP |
1.5718 AUD |
1.5613 AUD |
1.5858 AUD |
1.5754 AUD |
| 2026-07-08 |
1.5663 AUD |
92,347.7306 XRP |
1.6057 AUD |
1.5489 AUD |
1.6067 AUD |
1.5735 AUD |
| 2026-07-07 |
1.6200 AUD |
62,825.8591 XRP |
1.6477 AUD |
1.6000 AUD |
1.6535 AUD |
1.6054 AUD |
| 2026-07-06 |
1.6416 AUD |
61,040.2875 XRP |
1.6677 AUD |
1.6002 AUD |
1.6709 AUD |
1.6467 AUD |
| 2026-07-05 |
1.6469 AUD |
38,974.8604 XRP |
1.6653 AUD |
1.6244 AUD |
1.6771 AUD |
1.6678 AUD |
| 2026-07-04 |
1.6716 AUD |
79,174.7955 XRP |
1.6361 AUD |
1.6288 AUD |
1.7022 AUD |
1.6686 AUD |
| 2026-07-03 |
1.5938 AUD |
58,274.5841 XRP |
1.5732 AUD |
1.5662 AUD |
1.6443 AUD |
1.6319 AUD |
| 2026-07-02 |
1.5559 AUD |
66,449.8268 XRP |
1.5240 AUD |
1.5170 AUD |
1.6018 AUD |
1.5643 AUD |
| 2026-07-01 |
1.5177 AUD |
87,054.1211 XRP |
1.5030 AUD |
1.4810 AUD |
1.5535 AUD |
1.5290 AUD |
| 2026-06-30 |
1.5117 AUD |
213,740.0249 XRP |
1.5362 AUD |
1.4876 AUD |
1.5376 AUD |
1.5025 AUD |
| 2026-06-29 |
1.5260 AUD |
99,969.8593 XRP |
1.5184 AUD |
1.5002 AUD |
1.5580 AUD |
1.5360 AUD |
| 2026-06-28 |
1.5159 AUD |
112,542.1480 XRP |
1.5173 AUD |
1.4994 AUD |
1.5330 AUD |
1.5168 AUD |
| 2026-06-27 |
1.5305 AUD |
157,382.2502 XRP |
1.5209 AUD |
1.4996 AUD |
1.5557 AUD |
1.5188 AUD |
| 2026-06-26 |
1.5023 AUD |
116,591.8143 XRP |
1.5116 AUD |
1.4700 AUD |
1.5245 AUD |
1.5189 AUD |
| 2026-06-25 |
1.5096 AUD |
181,097.6741 XRP |
1.5605 AUD |
1.4703 AUD |
1.5786 AUD |
1.5138 AUD |
| 2026-06-24 |
1.5718 AUD |
116,799.0880 XRP |
1.6051 AUD |
1.5200 AUD |
1.6064 AUD |
1.5536 AUD |
| 2026-06-23 |
1.5986 AUD |
69,310.2342 XRP |
1.6159 AUD |
1.5758 AUD |
1.6210 AUD |
1.6025 AUD |
| 2026-06-22 |
1.6258 AUD |
77,834.7929 XRP |
1.6079 AUD |
1.6034 AUD |
1.6616 AUD |
1.6117 AUD |
| 2026-06-21 |
1.6304 AUD |
65,277.8385 XRP |
1.6391 AUD |
1.6047 AUD |
1.6419 AUD |
1.6047 AUD |
| 2026-06-20 |
1.6321 AUD |
35,752.6586 XRP |
1.6185 AUD |
1.6185 AUD |
1.6459 AUD |
1.6440 AUD |