Identifier on Kraken: XRPAUD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-20 |
0.7686 AUD |
170,334.9545 XRP |
0.7600 AUD |
0.7586 AUD |
0.8001 AUD |
0.7994 AUD |
| 2024-05-19 |
0.7798 AUD |
72,471.0782 XRP |
0.7781 AUD |
0.7595 AUD |
0.7831 AUD |
0.7597 AUD |
| 2024-05-18 |
0.7807 AUD |
68,797.4915 XRP |
0.7823 AUD |
0.7777 AUD |
0.7849 AUD |
0.7795 AUD |
| 2024-05-17 |
0.7803 AUD |
129,335.8592 XRP |
0.7729 AUD |
0.7721 AUD |
0.7918 AUD |
0.7814 AUD |
| 2024-05-16 |
0.7746 AUD |
741,018.3889 XRP |
0.7750 AUD |
0.7701 AUD |
0.7819 AUD |
0.7728 AUD |
| 2024-05-15 |
0.7554 AUD |
317,889.1653 XRP |
0.7568 AUD |
0.7495 AUD |
0.7770 AUD |
0.7762 AUD |
| 2024-05-14 |
0.7638 AUD |
32,709.5774 XRP |
0.7632 AUD |
0.7554 AUD |
0.7694 AUD |
0.7585 AUD |
| 2024-05-13 |
0.7528 AUD |
105,854.1878 XRP |
0.7600 AUD |
0.7399 AUD |
0.7717 AUD |
0.7666 AUD |
| 2024-05-12 |
0.7658 AUD |
29,407.1862 XRP |
0.7686 AUD |
0.7565 AUD |
0.7712 AUD |
0.7565 AUD |
| 2024-05-11 |
0.7652 AUD |
38,823.4928 XRP |
0.7625 AUD |
0.7601 AUD |
0.7700 AUD |
0.7686 AUD |
| 2024-05-10 |
0.7807 AUD |
272,066.2066 XRP |
0.7852 AUD |
0.7547 AUD |
0.7864 AUD |
0.7596 AUD |
| 2024-05-09 |
0.7848 AUD |
356,745.6758 XRP |
0.7877 AUD |
0.7717 AUD |
0.7961 AUD |
0.7846 AUD |
| 2024-05-08 |
0.7948 AUD |
264,866.6424 XRP |
0.7984 AUD |
0.7877 AUD |
0.8043 AUD |
0.7877 AUD |
| 2024-05-07 |
0.8159 AUD |
64,493.5005 XRP |
0.8140 AUD |
0.8066 AUD |
0.8248 AUD |
0.8149 AUD |
| 2024-05-06 |
0.8087 AUD |
271,790.4436 XRP |
0.8020 AUD |
0.7960 AUD |
0.8537 AUD |
0.8282 AUD |
| 2024-05-05 |
0.8017 AUD |
21,571.7327 XRP |
0.8045 AUD |
0.7972 AUD |
0.8056 AUD |
0.8009 AUD |
| 2024-05-04 |
0.8064 AUD |
12,703.5404 XRP |
0.8053 AUD |
0.7993 AUD |
0.8197 AUD |
0.8056 AUD |
| 2024-05-03 |
0.7914 AUD |
289,786.3472 XRP |
0.7902 AUD |
0.7855 AUD |
0.8099 AUD |
0.8058 AUD |
| 2024-05-02 |
0.7846 AUD |
107,289.8728 XRP |
0.7941 AUD |
0.7776 AUD |
0.8003 AUD |
0.7936 AUD |
| 2024-05-01 |
0.7680 AUD |
448,660.0522 XRP |
0.7741 AUD |
0.7435 AUD |
0.7986 AUD |
0.7940 AUD |
| 2024-04-30 |
0.7840 AUD |
215,645.4297 XRP |
0.7855 AUD |
0.7517 AUD |
0.7947 AUD |
0.7731 AUD |
| 2024-04-29 |
0.7755 AUD |
319,836.4744 XRP |
0.7833 AUD |
0.7640 AUD |
0.7876 AUD |
0.7821 AUD |
| 2024-04-28 |
0.7992 AUD |
64,606.6657 XRP |
0.7942 AUD |
0.7934 AUD |
0.8055 AUD |
0.7969 AUD |
| 2024-04-27 |
0.7928 AUD |
75,385.4075 XRP |
0.8002 AUD |
0.7804 AUD |
0.8002 AUD |
0.7954 AUD |
| 2024-04-26 |
0.8088 AUD |
349,727.2855 XRP |
0.8086 AUD |
0.7913 AUD |
0.8190 AUD |
0.8112 AUD |
| 2024-04-25 |
0.8043 AUD |
245,443.3601 XRP |
0.8139 AUD |
0.7914 AUD |
0.8170 AUD |
0.8092 AUD |
| 2024-04-24 |
0.8327 AUD |
143,378.4006 XRP |
0.8395 AUD |
0.8109 AUD |
0.8478 AUD |
0.8181 AUD |
| 2024-04-23 |
0.8486 AUD |
94,783.4489 XRP |
0.8623 AUD |
0.8406 AUD |
0.8623 AUD |
0.8521 AUD |
| 2024-04-22 |
0.8231 AUD |
446,304.1141 XRP |
0.8149 AUD |
0.8086 AUD |
0.8614 AUD |
0.8614 AUD |
| 2024-04-21 |
0.8252 AUD |
50,260.9988 XRP |
0.8235 AUD |
0.8084 AUD |
0.8382 AUD |
0.8214 AUD |
| 2024-04-20 |
0.8010 AUD |
79,064.4164 XRP |
0.7863 AUD |
0.7779 AUD |
0.8273 AUD |
0.8225 AUD |
| 2024-04-19 |
0.7715 AUD |
191,653.0961 XRP |
0.7775 AUD |
0.7330 AUD |
0.7932 AUD |
0.7801 AUD |
| 2024-04-18 |
0.7690 AUD |
607,943.0571 XRP |
0.7708 AUD |
0.7566 AUD |
0.7845 AUD |
0.7828 AUD |
| 2024-04-17 |
0.7764 AUD |
438,254.9893 XRP |
0.7750 AUD |
0.7403 AUD |
0.7905 AUD |
0.7735 AUD |
| 2024-04-16 |
0.7661 AUD |
271,889.0872 XRP |
0.7740 AUD |
0.7444 AUD |
0.7829 AUD |
0.7772 AUD |
| 2024-04-15 |
0.7841 AUD |
709,490.0586 XRP |
0.7803 AUD |
0.7567 AUD |
0.8028 AUD |
0.7739 AUD |
| 2024-04-14 |
0.7618 AUD |
498,238.7138 XRP |
0.7620 AUD |
0.7418 AUD |
0.7843 AUD |
0.7777 AUD |
| 2024-04-13 |
0.7449 AUD |
1,148,421.0318 XRP |
0.8491 AUD |
0.6666 AUD |
0.8542 AUD |
0.7477 AUD |
| 2024-04-12 |
0.8710 AUD |
312,644.0550 XRP |
0.9320 AUD |
0.8020 AUD |
0.9443 AUD |
0.8533 AUD |
| 2024-04-11 |
0.9426 AUD |
184,767.3243 XRP |
0.9481 AUD |
0.9278 AUD |
0.9535 AUD |
0.9298 AUD |
| 2024-04-10 |
0.9239 AUD |
683,598.4478 XRP |
0.9252 AUD |
0.9018 AUD |
0.9515 AUD |
0.9501 AUD |
| 2024-04-09 |
0.9320 AUD |
147,983.9521 XRP |
0.9301 AUD |
0.9108 AUD |
0.9692 AUD |
0.9237 AUD |
| 2024-04-08 |
0.9143 AUD |
699,468.1906 XRP |
0.9094 AUD |
0.8954 AUD |
0.9486 AUD |
0.9341 AUD |
| 2024-04-07 |
0.9118 AUD |
45,100.8956 XRP |
0.9051 AUD |
0.9037 AUD |
0.9197 AUD |
0.9037 AUD |
| 2024-04-06 |
0.9002 AUD |
42,859.1521 XRP |
0.8955 AUD |
0.8955 AUD |
0.9118 AUD |
0.9117 AUD |
| 2024-04-05 |
0.8919 AUD |
736,583.3693 XRP |
0.9034 AUD |
0.8700 AUD |
0.9034 AUD |
0.8996 AUD |
| 2024-04-04 |
0.8738 AUD |
943,319.3521 XRP |
0.8780 AUD |
0.8579 AUD |
0.9334 AUD |
0.9000 AUD |
| 2024-04-03 |
0.8974 AUD |
274,405.5895 XRP |
0.9037 AUD |
0.8768 AUD |
0.9126 AUD |
0.8781 AUD |
| 2024-04-02 |
0.9198 AUD |
375,923.2533 XRP |
0.9387 AUD |
0.8938 AUD |
0.9515 AUD |
0.9042 AUD |
| 2024-04-01 |
0.9506 AUD |
887,153.3403 XRP |
0.9649 AUD |
0.9163 AUD |
0.9684 AUD |
0.9431 AUD |