Identifier on Kraken: XRPAUD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-04 |
2.2438 AUD |
126,303.4308 XRP |
2.2446 AUD |
2.2192 AUD |
2.2883 AUD |
2.2666 AUD |
| 2026-02-03 |
2.2812 AUD |
124,299.7407 XRP |
2.3214 AUD |
2.1840 AUD |
2.3230 AUD |
2.2389 AUD |
| 2026-02-02 |
2.2771 AUD |
126,138.2887 XRP |
2.2827 AUD |
2.1954 AUD |
2.3824 AUD |
2.3278 AUD |
| 2026-02-01 |
2.3880 AUD |
56,398.1268 XRP |
2.3623 AUD |
2.3422 AUD |
2.4097 AUD |
2.3478 AUD |
| 2026-01-31 |
2.4911 AUD |
11,590.7702 XRP |
2.4888 AUD |
2.4883 AUD |
2.5069 AUD |
2.5067 AUD |
| 2026-01-30 |
2.4919 AUD |
87,319.7910 XRP |
2.5602 AUD |
2.4388 AUD |
2.5675 AUD |
2.4869 AUD |
| 2026-01-29 |
2.6720 AUD |
220,475.0140 XRP |
2.7121 AUD |
2.6341 AUD |
2.7121 AUD |
2.6580 AUD |
| 2026-01-28 |
2.7441 AUD |
50,435.0759 XRP |
2.7340 AUD |
2.7085 AUD |
2.7659 AUD |
2.7535 AUD |
| 2026-01-27 |
2.7398 AUD |
42,801.2858 XRP |
2.7420 AUD |
2.6979 AUD |
2.7683 AUD |
2.7058 AUD |
| 2026-01-26 |
2.7149 AUD |
45,642.9469 XRP |
2.6647 AUD |
2.6633 AUD |
2.7619 AUD |
2.7555 AUD |
| 2026-01-25 |
2.7392 AUD |
47,467.8455 XRP |
2.7709 AUD |
2.6929 AUD |
2.7724 AUD |
2.6931 AUD |
| 2026-01-24 |
2.7810 AUD |
18,405.0061 XRP |
2.7813 AUD |
2.7672 AUD |
2.7938 AUD |
2.7672 AUD |
| 2026-01-23 |
2.7907 AUD |
32,369.0374 XRP |
2.8114 AUD |
2.7500 AUD |
2.8124 AUD |
2.8023 AUD |
| 2026-01-22 |
2.8601 AUD |
29,706.6799 XRP |
2.8820 AUD |
2.7914 AUD |
2.8908 AUD |
2.8243 AUD |
| 2026-01-21 |
2.8220 AUD |
65,954.0075 XRP |
2.8100 AUD |
2.7739 AUD |
2.8901 AUD |
2.8122 AUD |
| 2026-01-20 |
2.9322 AUD |
14,416.2583 XRP |
2.9568 AUD |
2.8850 AUD |
2.9642 AUD |
2.9005 AUD |
| 2026-01-19 |
2.9047 AUD |
77,294.2826 XRP |
2.9647 AUD |
2.7871 AUD |
2.9703 AUD |
2.9512 AUD |
| 2026-01-18 |
3.0729 AUD |
13,463.2702 XRP |
3.0810 AUD |
3.0598 AUD |
3.0888 AUD |
3.0716 AUD |
| 2026-01-17 |
3.0826 AUD |
19,610.6632 XRP |
3.0928 AUD |
3.0716 AUD |
3.1081 AUD |
3.1002 AUD |
| 2026-01-16 |
3.0841 AUD |
21,997.8106 XRP |
3.1008 AUD |
3.0684 AUD |
3.1120 AUD |
3.0979 AUD |
| 2026-01-15 |
3.1419 AUD |
65,579.4377 XRP |
3.2003 AUD |
3.1202 AUD |
3.2076 AUD |
3.1489 AUD |
| 2026-01-14 |
3.2209 AUD |
69,390.2577 XRP |
3.2341 AUD |
3.1606 AUD |
3.2748 AUD |
3.2014 AUD |
| 2026-01-13 |
3.1442 AUD |
60,941.3580 XRP |
3.0637 AUD |
3.0507 AUD |
3.2567 AUD |
3.2545 AUD |
| 2026-01-12 |
3.0747 AUD |
139,044.8928 XRP |
3.0971 AUD |
3.0235 AUD |
3.1383 AUD |
3.0743 AUD |
| 2026-01-11 |
3.1265 AUD |
27,292.6297 XRP |
3.1219 AUD |
3.1170 AUD |
3.1406 AUD |
3.1406 AUD |
| 2026-01-10 |
3.1248 AUD |
17,030.5016 XRP |
3.1315 AUD |
3.1120 AUD |
3.1509 AUD |
3.1338 AUD |
| 2026-01-09 |
3.1779 AUD |
38,610.8243 XRP |
3.1692 AUD |
3.1155 AUD |
3.2031 AUD |
3.1155 AUD |
| 2026-01-08 |
3.1728 AUD |
50,785.0745 XRP |
3.2177 AUD |
3.0896 AUD |
3.2511 AUD |
3.1114 AUD |
| 2026-01-07 |
3.3506 AUD |
73,456.8625 XRP |
3.4206 AUD |
3.2460 AUD |
3.4450 AUD |
3.2786 AUD |
| 2026-01-06 |
3.5193 AUD |
114,164.2245 XRP |
3.4824 AUD |
3.4461 AUD |
3.5961 AUD |
3.5527 AUD |
| 2026-01-05 |
3.1886 AUD |
54,808.7060 XRP |
3.1265 AUD |
3.1251 AUD |
3.2362 AUD |
3.1692 AUD |
| 2026-01-04 |
3.1008 AUD |
90,620.6350 XRP |
3.0306 AUD |
3.0274 AUD |
3.1209 AUD |
3.1104 AUD |
| 2026-01-03 |
3.0220 AUD |
44,485.6918 XRP |
2.9981 AUD |
2.9686 AUD |
3.0651 AUD |
2.9967 AUD |
| 2026-01-02 |
2.8040 AUD |
28,041.1428 XRP |
2.8118 AUD |
2.7903 AUD |
2.8466 AUD |
2.8372 AUD |
| 2026-01-01 |
2.7716 AUD |
50,762.2640 XRP |
2.7588 AUD |
2.7355 AUD |
2.8030 AUD |
2.7978 AUD |
| 2025-12-31 |
2.7963 AUD |
339,936.2902 XRP |
2.7989 AUD |
2.7482 AUD |
2.8078 AUD |
2.7575 AUD |
| 2025-12-30 |
2.7676 AUD |
34,804.4827 XRP |
2.7636 AUD |
2.7501 AUD |
2.7877 AUD |
2.7858 AUD |
| 2025-12-29 |
2.8129 AUD |
48,430.2860 XRP |
2.7783 AUD |
2.7718 AUD |
2.8474 AUD |
2.8003 AUD |
| 2025-12-28 |
2.7890 AUD |
23,909.7240 XRP |
2.7879 AUD |
2.7756 AUD |
2.7974 AUD |
2.7887 AUD |
| 2025-12-27 |
2.7512 AUD |
15,160.3574 XRP |
2.7453 AUD |
2.7441 AUD |
2.7590 AUD |
2.7546 AUD |
| 2025-12-26 |
2.7707 AUD |
25,155.5590 XRP |
2.7323 AUD |
2.7212 AUD |
2.8031 AUD |
2.7537 AUD |
| 2025-12-25 |
2.7851 AUD |
40,758.1331 XRP |
2.7764 AUD |
2.7647 AUD |
2.8093 AUD |
2.7759 AUD |
| 2025-12-24 |
2.7693 AUD |
123,726.4537 XRP |
2.7944 AUD |
2.7323 AUD |
2.8000 AUD |
2.7683 AUD |
| 2025-12-23 |
2.8280 AUD |
23,105.7282 XRP |
2.8543 AUD |
2.8109 AUD |
2.8677 AUD |
2.8137 AUD |
| 2025-12-22 |
2.8994 AUD |
20,589.7860 XRP |
2.9125 AUD |
2.8752 AUD |
2.9227 AUD |
2.9055 AUD |
| 2025-12-21 |
2.9097 AUD |
40,840.5941 XRP |
2.9216 AUD |
2.8666 AUD |
2.9440 AUD |
2.8743 AUD |
| 2025-12-20 |
2.9338 AUD |
110,845.4742 XRP |
2.8848 AUD |
2.8647 AUD |
2.9566 AUD |
2.9080 AUD |
| 2025-12-19 |
2.7684 AUD |
93,988.7864 XRP |
2.7312 AUD |
2.6747 AUD |
2.8840 AUD |
2.8620 AUD |
| 2025-12-18 |
2.8133 AUD |
107,696.0142 XRP |
2.8196 AUD |
2.7688 AUD |
2.8360 AUD |
2.8000 AUD |
| 2025-12-17 |
2.8881 AUD |
35,636.9120 XRP |
2.9020 AUD |
2.8700 AUD |
2.9223 AUD |
2.8905 AUD |