Identifier on Kraken: XRPAUD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-09 |
3.9223 AUD |
124,069.5835 XRP |
3.8660 AUD |
3.8100 AUD |
3.9826 AUD |
3.8556 AUD |
| 2025-02-08 |
3.8319 AUD |
81,602.9166 XRP |
3.8343 AUD |
3.7632 AUD |
3.8706 AUD |
3.8547 AUD |
| 2025-02-07 |
3.7946 AUD |
167,793.6878 XRP |
3.7102 AUD |
3.6150 AUD |
4.0381 AUD |
3.7932 AUD |
| 2025-02-06 |
3.8226 AUD |
125,821.3080 XRP |
3.8050 AUD |
3.6380 AUD |
4.0501 AUD |
3.7408 AUD |
| 2025-02-05 |
3.9631 AUD |
180,252.9076 XRP |
4.0589 AUD |
3.7485 AUD |
4.1133 AUD |
3.8285 AUD |
| 2025-02-04 |
4.1866 AUD |
342,645.3473 XRP |
4.3695 AUD |
3.8798 AUD |
4.4903 AUD |
4.0666 AUD |
| 2025-02-03 |
3.7417 AUD |
647,063.0805 XRP |
4.2064 AUD |
2.9264 AUD |
4.5124 AUD |
4.3727 AUD |
| 2025-02-02 |
4.5483 AUD |
212,848.6100 XRP |
4.6467 AUD |
4.0362 AUD |
4.7666 AUD |
4.3256 AUD |
| 2025-02-01 |
4.8373 AUD |
60,345.1852 XRP |
4.8917 AUD |
4.7349 AUD |
4.9396 AUD |
4.8161 AUD |
| 2025-01-31 |
4.9725 AUD |
35,113.1272 XRP |
5.0379 AUD |
4.9154 AUD |
5.0425 AUD |
4.9154 AUD |
| 2025-01-30 |
4.9896 AUD |
78,252.5168 XRP |
4.9298 AUD |
4.7640 AUD |
5.0822 AUD |
5.0647 AUD |
| 2025-01-29 |
4.9140 AUD |
61,117.8699 XRP |
4.9115 AUD |
4.7500 AUD |
5.0177 AUD |
4.9853 AUD |
| 2025-01-28 |
4.9576 AUD |
144,485.0791 XRP |
4.8769 AUD |
4.7371 AUD |
5.1768 AUD |
5.0177 AUD |
| 2025-01-27 |
4.5762 AUD |
274,754.6315 XRP |
4.7921 AUD |
4.3000 AUD |
4.8282 AUD |
4.6195 AUD |
| 2025-01-26 |
4.9456 AUD |
81,859.9168 XRP |
4.9297 AUD |
4.7500 AUD |
5.2098 AUD |
4.9378 AUD |
| 2025-01-25 |
4.9191 AUD |
42,542.3389 XRP |
4.9106 AUD |
4.8764 AUD |
4.9600 AUD |
4.9398 AUD |
| 2025-01-24 |
4.9868 AUD |
75,282.6199 XRP |
4.9620 AUD |
4.8433 AUD |
5.0770 AUD |
4.9376 AUD |
| 2025-01-23 |
4.9664 AUD |
113,612.7274 XRP |
5.0629 AUD |
4.8499 AUD |
5.0666 AUD |
5.0224 AUD |
| 2025-01-22 |
5.0949 AUD |
45,549.2605 XRP |
5.0671 AUD |
5.0015 AUD |
5.2144 AUD |
5.0902 AUD |
| 2025-01-21 |
4.9723 AUD |
162,422.8881 XRP |
4.9538 AUD |
4.8399 AUD |
5.1407 AUD |
5.0881 AUD |
| 2025-01-20 |
5.1358 AUD |
250,585.7765 XRP |
4.7633 AUD |
4.7002 AUD |
5.3956 AUD |
5.1800 AUD |
| 2025-01-19 |
5.0790 AUD |
145,421.7502 XRP |
5.2608 AUD |
4.9093 AUD |
5.3101 AUD |
5.1761 AUD |
| 2025-01-18 |
5.1052 AUD |
171,182.2225 XRP |
5.3150 AUD |
4.9486 AUD |
5.3207 AUD |
5.1663 AUD |
| 2025-01-17 |
5.3031 AUD |
223,604.2118 XRP |
5.2336 AUD |
5.1199 AUD |
5.5000 AUD |
5.1717 AUD |
| 2025-01-16 |
5.1652 AUD |
269,072.4000 XRP |
5.0294 AUD |
4.6495 AUD |
5.4792 AUD |
5.3541 AUD |
| 2025-01-15 |
4.5801 AUD |
194,723.3685 XRP |
4.2945 AUD |
4.2800 AUD |
4.8467 AUD |
4.7477 AUD |
| 2025-01-14 |
4.1738 AUD |
112,946.0717 XRP |
4.0684 AUD |
4.0548 AUD |
4.3473 AUD |
4.3200 AUD |
| 2025-01-13 |
3.9746 AUD |
122,645.2692 XRP |
4.0669 AUD |
3.7492 AUD |
4.1506 AUD |
3.9777 AUD |
| 2025-01-12 |
4.1017 AUD |
83,617.2751 XRP |
4.1928 AUD |
4.0186 AUD |
4.2002 AUD |
4.0508 AUD |
| 2025-01-11 |
3.9286 AUD |
95,979.3012 XRP |
3.8154 AUD |
3.7845 AUD |
4.1064 AUD |
4.1034 AUD |
| 2025-01-10 |
3.7195 AUD |
100,773.1151 XRP |
3.6825 AUD |
3.6547 AUD |
3.8522 AUD |
3.8522 AUD |
| 2025-01-09 |
3.7608 AUD |
72,188.4155 XRP |
3.8240 AUD |
3.6328 AUD |
3.8518 AUD |
3.7407 AUD |
| 2025-01-08 |
3.6976 AUD |
72,885.4747 XRP |
3.6560 AUD |
3.5618 AUD |
3.8216 AUD |
3.7227 AUD |
| 2025-01-07 |
3.7834 AUD |
131,284.9065 XRP |
3.8738 AUD |
3.6327 AUD |
3.9285 AUD |
3.6791 AUD |
| 2025-01-06 |
3.8393 AUD |
43,695.1470 XRP |
3.8641 AUD |
3.7850 AUD |
3.9362 AUD |
3.8971 AUD |
| 2025-01-05 |
3.8255 AUD |
56,059.0716 XRP |
3.8936 AUD |
3.7335 AUD |
3.8993 AUD |
3.8110 AUD |
| 2025-01-04 |
3.9409 AUD |
61,888.8924 XRP |
3.9485 AUD |
3.8711 AUD |
4.0262 AUD |
3.8932 AUD |
| 2025-01-03 |
3.9036 AUD |
62,705.0300 XRP |
3.8761 AUD |
3.8501 AUD |
3.9616 AUD |
3.9103 AUD |
| 2025-01-02 |
3.8499 AUD |
86,859.1947 XRP |
3.7941 AUD |
3.7760 AUD |
3.9573 AUD |
3.8805 AUD |
| 2025-01-01 |
3.5603 AUD |
111,407.0559 XRP |
3.3912 AUD |
3.3870 AUD |
3.8053 AUD |
3.7452 AUD |
| 2024-12-31 |
3.3082 AUD |
61,390.8812 XRP |
3.3034 AUD |
3.2465 AUD |
3.4868 AUD |
3.4281 AUD |
| 2024-12-30 |
3.3334 AUD |
85,692.0375 XRP |
3.3657 AUD |
3.2233 AUD |
3.4491 AUD |
3.4227 AUD |
| 2024-12-29 |
3.4531 AUD |
56,166.1544 XRP |
3.5162 AUD |
3.3423 AUD |
3.5349 AUD |
3.3535 AUD |
| 2024-12-28 |
3.4834 AUD |
40,953.8205 XRP |
3.4649 AUD |
3.4426 AUD |
3.5410 AUD |
3.5208 AUD |
| 2024-12-27 |
3.5068 AUD |
39,632.0164 XRP |
3.4812 AUD |
3.4150 AUD |
3.6095 AUD |
3.4517 AUD |
| 2024-12-26 |
3.5285 AUD |
61,760.5762 XRP |
3.6833 AUD |
3.4278 AUD |
3.7092 AUD |
3.4278 AUD |
| 2024-12-25 |
3.6832 AUD |
125,880.5081 XRP |
3.7260 AUD |
3.6273 AUD |
3.7290 AUD |
3.6970 AUD |
| 2024-12-24 |
3.6754 AUD |
114,565.4703 XRP |
3.6254 AUD |
3.5554 AUD |
3.7655 AUD |
3.7397 AUD |
| 2024-12-23 |
3.4878 AUD |
90,794.4152 XRP |
3.5374 AUD |
3.4162 AUD |
3.5981 AUD |
3.4602 AUD |
| 2024-12-22 |
3.5888 AUD |
43,183.9219 XRP |
3.5922 AUD |
3.4966 AUD |
3.6764 AUD |
3.6088 AUD |