Identifier on Kraken: XRPAUD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-01 |
0.9506 AUD |
887,153.3403 XRP |
0.9649 AUD |
0.9163 AUD |
0.9684 AUD |
0.9431 AUD |
| 2024-03-31 |
0.9597 AUD |
74,026.4660 XRP |
0.9542 AUD |
0.9542 AUD |
0.9660 AUD |
0.9651 AUD |
| 2024-03-30 |
0.9619 AUD |
98,889.1603 XRP |
0.9641 AUD |
0.9509 AUD |
0.9761 AUD |
0.9543 AUD |
| 2024-03-29 |
0.9557 AUD |
95,166.5893 XRP |
0.9566 AUD |
0.9386 AUD |
0.9871 AUD |
0.9606 AUD |
| 2024-03-28 |
0.9409 AUD |
483,701.1079 XRP |
0.9387 AUD |
0.9250 AUD |
0.9743 AUD |
0.9647 AUD |
| 2024-03-27 |
0.9588 AUD |
177,274.0366 XRP |
0.9668 AUD |
0.9314 AUD |
0.9736 AUD |
0.9355 AUD |
| 2024-03-26 |
0.9777 AUD |
93,167.2842 XRP |
0.9806 AUD |
0.9619 AUD |
0.9979 AUD |
0.9658 AUD |
| 2024-03-25 |
0.9713 AUD |
133,638.6980 XRP |
0.9690 AUD |
0.9613 AUD |
1.0097 AUD |
0.9955 AUD |
| 2024-03-24 |
0.9586 AUD |
112,195.4599 XRP |
0.9559 AUD |
0.9454 AUD |
0.9777 AUD |
0.9739 AUD |
| 2024-03-23 |
0.9587 AUD |
30,199.5934 XRP |
0.9417 AUD |
0.9349 AUD |
0.9720 AUD |
0.9702 AUD |
| 2024-03-22 |
0.9631 AUD |
220,374.8564 XRP |
0.9775 AUD |
0.9226 AUD |
0.9810 AUD |
0.9341 AUD |
| 2024-03-21 |
0.9346 AUD |
235,770.4614 XRP |
0.9300 AUD |
0.9070 AUD |
0.9929 AUD |
0.9765 AUD |
| 2024-03-20 |
0.9063 AUD |
438,912.2949 XRP |
0.8982 AUD |
0.8732 AUD |
0.9403 AUD |
0.9310 AUD |
| 2024-03-19 |
0.9170 AUD |
390,837.4881 XRP |
0.9852 AUD |
0.8829 AUD |
0.9852 AUD |
0.8979 AUD |
| 2024-03-18 |
0.9352 AUD |
239,776.2325 XRP |
0.9390 AUD |
0.9114 AUD |
0.9608 AUD |
0.9532 AUD |
| 2024-03-17 |
0.9340 AUD |
103,668.9779 XRP |
0.9227 AUD |
0.8986 AUD |
0.9529 AUD |
0.9454 AUD |
| 2024-03-16 |
0.9496 AUD |
250,117.0383 XRP |
0.9698 AUD |
0.9076 AUD |
0.9871 AUD |
0.9184 AUD |
| 2024-03-15 |
0.9633 AUD |
299,470.5018 XRP |
1.0219 AUD |
0.9122 AUD |
1.0281 AUD |
0.9621 AUD |
| 2024-03-14 |
1.0287 AUD |
224,268.5042 XRP |
1.0386 AUD |
0.9765 AUD |
1.0689 AUD |
1.0199 AUD |
| 2024-03-13 |
1.0445 AUD |
290,289.6980 XRP |
1.0413 AUD |
1.0157 AUD |
1.0595 AUD |
1.0332 AUD |
| 2024-03-12 |
1.0501 AUD |
344,364.5377 XRP |
1.0896 AUD |
1.0053 AUD |
1.1030 AUD |
1.0426 AUD |
| 2024-03-11 |
1.0141 AUD |
516,942.2552 XRP |
0.9170 AUD |
0.8837 AUD |
1.1213 AUD |
1.1015 AUD |
| 2024-03-10 |
0.9331 AUD |
105,603.2587 XRP |
0.9351 AUD |
0.9018 AUD |
0.9443 AUD |
0.9018 AUD |
| 2024-03-09 |
0.9410 AUD |
92,387.8978 XRP |
0.9361 AUD |
0.9334 AUD |
0.9542 AUD |
0.9416 AUD |
| 2024-03-08 |
0.9430 AUD |
300,088.8382 XRP |
0.9508 AUD |
0.9122 AUD |
0.9558 AUD |
0.9335 AUD |
| 2024-03-07 |
0.9439 AUD |
403,672.7769 XRP |
0.9293 AUD |
0.9233 AUD |
0.9557 AUD |
0.9526 AUD |
| 2024-03-06 |
0.9242 AUD |
135,824.8677 XRP |
0.9123 AUD |
0.8856 AUD |
0.9552 AUD |
0.9305 AUD |
| 2024-03-05 |
0.9409 AUD |
321,948.6284 XRP |
0.9917 AUD |
0.8211 AUD |
1.0195 AUD |
0.8983 AUD |
| 2024-03-04 |
0.9811 AUD |
219,474.3943 XRP |
0.9635 AUD |
0.9406 AUD |
1.0176 AUD |
0.9987 AUD |
| 2024-03-03 |
0.9595 AUD |
129,319.2314 XRP |
0.9851 AUD |
0.9100 AUD |
0.9851 AUD |
0.9639 AUD |
| 2024-03-02 |
0.9652 AUD |
269,763.8776 XRP |
0.9197 AUD |
0.9197 AUD |
0.9945 AUD |
0.9821 AUD |
| 2024-03-01 |
0.9081 AUD |
435,539.2489 XRP |
0.9010 AUD |
0.8944 AUD |
0.9237 AUD |
0.9208 AUD |
| 2024-02-29 |
0.9173 AUD |
363,938.0554 XRP |
0.8856 AUD |
0.8764 AUD |
0.9607 AUD |
0.9000 AUD |
| 2024-02-28 |
0.8972 AUD |
240,960.5518 XRP |
0.8996 AUD |
0.8200 AUD |
0.9295 AUD |
0.8887 AUD |
| 2024-02-27 |
0.8579 AUD |
166,701.7398 XRP |
0.8411 AUD |
0.8407 AUD |
0.9117 AUD |
0.8936 AUD |
| 2024-02-26 |
0.8290 AUD |
125,730.6999 XRP |
0.8261 AUD |
0.8082 AUD |
0.8442 AUD |
0.8399 AUD |
| 2024-02-25 |
0.8319 AUD |
78,164.7151 XRP |
0.8311 AUD |
0.8264 AUD |
0.8367 AUD |
0.8302 AUD |
| 2024-02-24 |
0.8244 AUD |
29,448.3433 XRP |
0.8171 AUD |
0.8126 AUD |
0.8347 AUD |
0.8324 AUD |
| 2024-02-23 |
0.8195 AUD |
149,629.8861 XRP |
0.8271 AUD |
0.8050 AUD |
0.8299 AUD |
0.8191 AUD |
| 2024-02-22 |
0.8289 AUD |
50,281.3069 XRP |
0.8382 AUD |
0.8206 AUD |
0.8400 AUD |
0.8300 AUD |
| 2024-02-21 |
0.8330 AUD |
92,791.3772 XRP |
0.8571 AUD |
0.8129 AUD |
0.8571 AUD |
0.8267 AUD |
| 2024-02-20 |
0.8559 AUD |
77,369.0449 XRP |
0.8644 AUD |
0.8297 AUD |
0.8758 AUD |
0.8592 AUD |
| 2024-02-19 |
0.8578 AUD |
36,644.0659 XRP |
0.8539 AUD |
0.8512 AUD |
0.8645 AUD |
0.8645 AUD |
| 2024-02-18 |
0.8524 AUD |
72,416.2325 XRP |
0.8460 AUD |
0.8412 AUD |
0.8657 AUD |
0.8567 AUD |
| 2024-02-17 |
0.8512 AUD |
70,477.7128 XRP |
0.8642 AUD |
0.8321 AUD |
0.8679 AUD |
0.8451 AUD |
| 2024-02-16 |
0.8728 AUD |
177,185.8373 XRP |
0.8637 AUD |
0.8514 AUD |
0.8904 AUD |
0.8613 AUD |
| 2024-02-15 |
0.8521 AUD |
138,856.9512 XRP |
0.8299 AUD |
0.8299 AUD |
0.8843 AUD |
0.8680 AUD |
| 2024-02-14 |
0.8215 AUD |
105,125.2026 XRP |
0.8073 AUD |
0.8070 AUD |
0.8361 AUD |
0.8309 AUD |
| 2024-02-13 |
0.8125 AUD |
167,432.4742 XRP |
0.8134 AUD |
0.7975 AUD |
0.8182 AUD |
0.8178 AUD |
| 2024-02-12 |
0.8110 AUD |
258,523.5530 XRP |
0.8055 AUD |
0.7896 AUD |
0.8222 AUD |
0.8154 AUD |