Identifier on Kraken: XRPAUD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-31 |
3.3267 AUD |
82,728.7900 XRP |
3.3637 AUD |
3.2387 AUD |
3.3738 AUD |
3.3288 AUD |
| 2025-03-30 |
3.4615 AUD |
38,167.4780 XRP |
3.4049 AUD |
3.3621 AUD |
3.5211 AUD |
3.3864 AUD |
| 2025-03-29 |
3.4673 AUD |
15,494.8022 XRP |
3.5119 AUD |
3.3794 AUD |
3.5366 AUD |
3.4070 AUD |
| 2025-03-28 |
3.5990 AUD |
80,576.3106 XRP |
3.7039 AUD |
3.4400 AUD |
3.7100 AUD |
3.4578 AUD |
| 2025-03-27 |
3.7437 AUD |
34,458.4560 XRP |
3.7399 AUD |
3.6950 AUD |
3.7792 AUD |
3.7000 AUD |
| 2025-03-26 |
3.8863 AUD |
40,941.1273 XRP |
3.8880 AUD |
3.8003 AUD |
3.9317 AUD |
3.8248 AUD |
| 2025-03-25 |
3.8671 AUD |
35,789.4576 XRP |
3.8997 AUD |
3.8375 AUD |
3.9240 AUD |
3.8886 AUD |
| 2025-03-24 |
3.9031 AUD |
26,862.6506 XRP |
3.8591 AUD |
3.8434 AUD |
3.9721 AUD |
3.9257 AUD |
| 2025-03-23 |
3.8156 AUD |
11,927.9059 XRP |
3.7733 AUD |
3.7733 AUD |
3.8279 AUD |
3.8116 AUD |
| 2025-03-22 |
3.8088 AUD |
13,147.7248 XRP |
3.8013 AUD |
3.7750 AUD |
3.8417 AUD |
3.7800 AUD |
| 2025-03-21 |
3.8318 AUD |
43,157.2414 XRP |
3.8721 AUD |
3.7732 AUD |
3.9090 AUD |
3.7950 AUD |
| 2025-03-20 |
3.9298 AUD |
39,055.1531 XRP |
4.0090 AUD |
3.8417 AUD |
4.0164 AUD |
3.9665 AUD |
| 2025-03-19 |
3.6115 AUD |
18,357.7837 XRP |
3.5860 AUD |
3.5722 AUD |
3.6800 AUD |
3.6612 AUD |
| 2025-03-18 |
3.5798 AUD |
39,484.1135 XRP |
3.6531 AUD |
3.5015 AUD |
3.6531 AUD |
3.5663 AUD |
| 2025-03-17 |
3.6821 AUD |
28,720.2879 XRP |
3.6477 AUD |
3.6402 AUD |
3.7302 AUD |
3.7122 AUD |
| 2025-03-16 |
3.7142 AUD |
72,283.0505 XRP |
3.7818 AUD |
3.5812 AUD |
3.7937 AUD |
3.6733 AUD |
| 2025-03-15 |
3.8249 AUD |
68,773.7404 XRP |
3.7318 AUD |
3.7278 AUD |
3.8927 AUD |
3.8087 AUD |
| 2025-03-14 |
3.6668 AUD |
99,641.2833 XRP |
3.5714 AUD |
3.5647 AUD |
3.7704 AUD |
3.7390 AUD |
| 2025-03-13 |
3.5913 AUD |
98,122.9734 XRP |
3.5379 AUD |
3.5132 AUD |
3.7280 AUD |
3.5994 AUD |
| 2025-03-12 |
3.4862 AUD |
59,071.4695 XRP |
3.4894 AUD |
3.3998 AUD |
3.6574 AUD |
3.5318 AUD |
| 2025-03-11 |
3.2329 AUD |
152,892.8737 XRP |
3.2207 AUD |
3.0351 AUD |
3.4437 AUD |
3.3904 AUD |
| 2025-03-10 |
3.4829 AUD |
203,115.0685 XRP |
3.4075 AUD |
3.2713 AUD |
4.0500 AUD |
3.2858 AUD |
| 2025-03-09 |
3.5219 AUD |
128,639.1464 XRP |
3.6846 AUD |
3.3204 AUD |
3.7329 AUD |
3.4966 AUD |
| 2025-03-08 |
3.7284 AUD |
83,374.9531 XRP |
3.7868 AUD |
3.6620 AUD |
3.8127 AUD |
3.7094 AUD |
| 2025-03-07 |
3.9100 AUD |
301,433.9349 XRP |
4.1238 AUD |
3.7284 AUD |
4.1302 AUD |
3.7754 AUD |
| 2025-03-06 |
4.0563 AUD |
341,454.2345 XRP |
3.9534 AUD |
3.9036 AUD |
4.1671 AUD |
4.0855 AUD |
| 2025-03-05 |
3.9419 AUD |
81,797.9159 XRP |
3.9362 AUD |
3.8719 AUD |
4.0592 AUD |
3.9957 AUD |
| 2025-03-04 |
3.7142 AUD |
178,469.2932 XRP |
3.8300 AUD |
3.5775 AUD |
4.0592 AUD |
3.8808 AUD |
| 2025-03-03 |
4.2145 AUD |
357,476.4018 XRP |
4.7342 AUD |
3.7491 AUD |
4.7478 AUD |
3.8561 AUD |
| 2025-03-02 |
4.3033 AUD |
225,282.7671 XRP |
3.5306 AUD |
3.5038 AUD |
4.8314 AUD |
4.6500 AUD |
| 2025-03-01 |
3.5068 AUD |
53,889.3366 XRP |
3.4544 AUD |
3.4182 AUD |
3.5654 AUD |
3.4887 AUD |
| 2025-02-28 |
3.2780 AUD |
243,569.6050 XRP |
3.5279 AUD |
3.1396 AUD |
3.5279 AUD |
3.4685 AUD |
| 2025-02-27 |
3.5056 AUD |
55,159.6754 XRP |
3.4827 AUD |
3.4419 AUD |
3.5804 AUD |
3.5422 AUD |
| 2025-02-26 |
3.6233 AUD |
94,592.3069 XRP |
3.6487 AUD |
3.4138 AUD |
3.6800 AUD |
3.4995 AUD |
| 2025-02-25 |
3.4889 AUD |
312,298.4504 XRP |
3.6061 AUD |
3.2601 AUD |
4.0592 AUD |
3.6629 AUD |
| 2025-02-24 |
3.8617 AUD |
156,758.0505 XRP |
4.0569 AUD |
3.7884 AUD |
4.0748 AUD |
3.8709 AUD |
| 2025-02-23 |
4.0177 AUD |
43,062.5622 XRP |
4.0479 AUD |
3.9700 AUD |
4.0838 AUD |
4.0460 AUD |
| 2025-02-22 |
4.0634 AUD |
21,410.0806 XRP |
4.0489 AUD |
4.0118 AUD |
4.0935 AUD |
4.0574 AUD |
| 2025-02-21 |
4.1426 AUD |
71,245.2503 XRP |
4.1988 AUD |
3.9533 AUD |
4.2421 AUD |
4.0389 AUD |
| 2025-02-20 |
4.2386 AUD |
50,942.3914 XRP |
4.3232 AUD |
4.1676 AUD |
4.3339 AUD |
4.1864 AUD |
| 2025-02-19 |
4.1241 AUD |
57,639.0147 XRP |
4.0326 AUD |
3.9529 AUD |
4.2400 AUD |
4.2197 AUD |
| 2025-02-18 |
4.0339 AUD |
153,918.2264 XRP |
4.1820 AUD |
3.8989 AUD |
4.2017 AUD |
3.9637 AUD |
| 2025-02-17 |
4.2038 AUD |
203,184.8701 XRP |
4.2925 AUD |
4.1101 AUD |
4.3418 AUD |
4.1717 AUD |
| 2025-02-16 |
4.3443 AUD |
62,735.1480 XRP |
4.3495 AUD |
4.2462 AUD |
4.4008 AUD |
4.2818 AUD |
| 2025-02-15 |
4.3733 AUD |
142,974.5091 XRP |
4.3161 AUD |
4.2755 AUD |
4.4472 AUD |
4.3123 AUD |
| 2025-02-14 |
4.1825 AUD |
129,073.8695 XRP |
4.0527 AUD |
4.0082 AUD |
4.3997 AUD |
4.2520 AUD |
| 2025-02-13 |
3.9375 AUD |
200,095.4449 XRP |
3.9400 AUD |
3.8500 AUD |
4.0834 AUD |
4.0834 AUD |
| 2025-02-12 |
3.8289 AUD |
141,587.7921 XRP |
3.8372 AUD |
3.7485 AUD |
3.9000 AUD |
3.8821 AUD |
| 2025-02-11 |
3.9617 AUD |
89,174.7414 XRP |
3.8682 AUD |
3.8678 AUD |
4.0235 AUD |
3.9324 AUD |
| 2025-02-10 |
3.8372 AUD |
140,967.0967 XRP |
3.8339 AUD |
3.7218 AUD |
3.9291 AUD |
3.8652 AUD |