Identifier on Kraken: XRPAUD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-09-23 |
2.2386 AUD |
116,166.3734 XRP |
2.2102 AUD |
2.1191 AUD |
2.3311 AUD |
2.1204 AUD |
| 2026-09-22 |
2.1906 AUD |
67,676.0967 XRP |
2.1600 AUD |
2.1039 AUD |
2.2371 AUD |
2.2108 AUD |
| 2026-09-21 |
2.0924 AUD |
70,987.3670 XRP |
1.9981 AUD |
1.9743 AUD |
2.2075 AUD |
2.1548 AUD |
| 2026-09-20 |
1.9451 AUD |
14,752.7261 XRP |
1.9742 AUD |
1.9300 AUD |
1.9879 AUD |
1.9861 AUD |
| 2026-09-19 |
1.9945 AUD |
84,219.0068 XRP |
1.9739 AUD |
1.9600 AUD |
2.0335 AUD |
1.9860 AUD |
| 2026-09-18 |
1.8800 AUD |
126,945.6532 XRP |
1.8188 AUD |
1.8188 AUD |
1.9825 AUD |
1.9668 AUD |
| 2026-09-17 |
1.8344 AUD |
292,611.9657 XRP |
1.8313 AUD |
1.8129 AUD |
1.8500 AUD |
1.8218 AUD |
| 2026-09-16 |
1.8085 AUD |
124,821.0222 XRP |
1.8000 AUD |
1.7623 AUD |
1.8527 AUD |
1.8306 AUD |
| 2026-09-15 |
1.8577 AUD |
163,981.5041 XRP |
1.9991 AUD |
1.7763 AUD |
2.0275 AUD |
1.7910 AUD |
| 2026-09-14 |
1.9974 AUD |
85,574.4820 XRP |
1.8817 AUD |
1.8758 AUD |
2.0892 AUD |
1.9978 AUD |
| 2026-09-13 |
1.8856 AUD |
37,250.1630 XRP |
1.9070 AUD |
1.8622 AUD |
1.9093 AUD |
1.8731 AUD |
| 2026-09-12 |
1.9083 AUD |
27,319.5214 XRP |
1.8935 AUD |
1.8935 AUD |
1.9180 AUD |
1.9059 AUD |
| 2026-09-11 |
1.8866 AUD |
165,269.1408 XRP |
1.8767 AUD |
1.8431 AUD |
1.9914 AUD |
1.8892 AUD |
| 2026-09-10 |
1.9056 AUD |
66,946.6439 XRP |
1.9313 AUD |
1.8761 AUD |
1.9325 AUD |
1.8835 AUD |
| 2026-09-09 |
1.9712 AUD |
27,251.1551 XRP |
1.9680 AUD |
1.9160 AUD |
1.9987 AUD |
1.9245 AUD |
| 2026-09-08 |
1.9473 AUD |
27,692.6369 XRP |
1.9320 AUD |
1.9164 AUD |
2.0077 AUD |
1.9620 AUD |
| 2026-09-07 |
1.9429 AUD |
27,911.1732 XRP |
1.9736 AUD |
1.9117 AUD |
1.9817 AUD |
1.9320 AUD |
| 2026-09-06 |
1.9671 AUD |
22,015.2386 XRP |
1.9693 AUD |
1.9457 AUD |
1.9822 AUD |
1.9715 AUD |
| 2026-09-05 |
1.9557 AUD |
23,685.9128 XRP |
1.9436 AUD |
1.9383 AUD |
1.9761 AUD |
1.9761 AUD |
| 2026-09-04 |
1.9941 AUD |
72,907.7875 XRP |
2.0178 AUD |
1.9304 AUD |
2.0276 AUD |
1.9370 AUD |
| 2026-09-03 |
1.9771 AUD |
87,170.0389 XRP |
1.8833 AUD |
1.8769 AUD |
2.0525 AUD |
2.0140 AUD |
| 2026-09-02 |
1.8651 AUD |
32,896.6579 XRP |
1.8926 AUD |
1.8416 AUD |
1.8995 AUD |
1.8855 AUD |
| 2026-09-01 |
1.9151 AUD |
66,366.0198 XRP |
1.9246 AUD |
1.8755 AUD |
1.9487 AUD |
1.8763 AUD |
| 2026-08-31 |
1.9100 AUD |
65,805.5929 XRP |
1.8990 AUD |
1.8764 AUD |
1.9436 AUD |
1.9289 AUD |
| 2026-08-30 |
1.9271 AUD |
93,956.8822 XRP |
1.9504 AUD |
1.8703 AUD |
2.0002 AUD |
1.8703 AUD |
| 2026-08-29 |
1.9362 AUD |
28,107.3309 XRP |
1.9399 AUD |
1.9228 AUD |
1.9574 AUD |
1.9497 AUD |
| 2026-08-28 |
1.9750 AUD |
66,062.1667 XRP |
2.0068 AUD |
1.9130 AUD |
2.0420 AUD |
1.9339 AUD |
| 2026-08-27 |
1.9987 AUD |
96,112.0052 XRP |
1.9817 AUD |
1.9434 AUD |
2.0435 AUD |
2.0210 AUD |
| 2026-08-26 |
1.9547 AUD |
192,980.0769 XRP |
1.9990 AUD |
1.8964 AUD |
2.0169 AUD |
1.9702 AUD |
| 2026-08-25 |
2.0890 AUD |
134,384.2237 XRP |
2.0677 AUD |
1.9657 AUD |
2.1609 AUD |
1.9975 AUD |
| 2026-08-24 |
2.0754 AUD |
127,264.6198 XRP |
2.1268 AUD |
2.0306 AUD |
2.1350 AUD |
2.0648 AUD |
| 2026-08-23 |
2.0708 AUD |
184,593.9058 XRP |
2.0441 AUD |
2.0060 AUD |
2.1556 AUD |
2.1169 AUD |
| 2026-08-22 |
2.1288 AUD |
564,482.9098 XRP |
2.0283 AUD |
1.9201 AUD |
2.3652 AUD |
2.0417 AUD |
| 2026-08-21 |
1.9232 AUD |
414,422.8219 XRP |
1.7767 AUD |
1.7687 AUD |
2.0900 AUD |
2.0258 AUD |
| 2026-08-20 |
1.6862 AUD |
281,075.0139 XRP |
1.5541 AUD |
1.5281 AUD |
1.8880 AUD |
1.7773 AUD |
| 2026-08-19 |
1.4938 AUD |
166,244.8497 XRP |
1.4134 AUD |
1.4082 AUD |
1.5880 AUD |
1.5469 AUD |
| 2026-08-18 |
1.4028 AUD |
72,794.7139 XRP |
1.4112 AUD |
1.3906 AUD |
1.4166 AUD |
1.4150 AUD |
| 2026-08-17 |
1.4062 AUD |
77,918.2242 XRP |
1.3998 AUD |
1.3938 AUD |
1.4143 AUD |
1.4111 AUD |
| 2026-08-16 |
1.4119 AUD |
61,957.1761 XRP |
1.4142 AUD |
1.3983 AUD |
1.4164 AUD |
1.3990 AUD |
| 2026-08-15 |
1.4171 AUD |
45,332.8650 XRP |
1.4107 AUD |
1.4084 AUD |
1.4222 AUD |
1.4143 AUD |
| 2026-08-14 |
1.4174 AUD |
110,312.3664 XRP |
1.4285 AUD |
1.3949 AUD |
1.4358 AUD |
1.4108 AUD |
| 2026-08-13 |
1.4289 AUD |
48,517.1532 XRP |
1.4221 AUD |
1.4150 AUD |
1.4394 AUD |
1.4283 AUD |
| 2026-08-12 |
1.4412 AUD |
147,277.6595 XRP |
1.4467 AUD |
1.4176 AUD |
1.4498 AUD |
1.4220 AUD |
| 2026-08-11 |
1.4256 AUD |
76,485.3890 XRP |
1.4339 AUD |
1.4039 AUD |
1.4515 AUD |
1.4488 AUD |
| 2026-08-10 |
1.4495 AUD |
56,704.0036 XRP |
1.4566 AUD |
1.4300 AUD |
1.4701 AUD |
1.4333 AUD |
| 2026-08-09 |
1.4674 AUD |
61,076.5510 XRP |
1.4704 AUD |
1.4552 AUD |
1.4794 AUD |
1.4579 AUD |
| 2026-08-08 |
1.4619 AUD |
118,310.8341 XRP |
1.4467 AUD |
1.4465 AUD |
1.4811 AUD |
1.4699 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 |