Identifier on Kraken: XRPAUD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-17 |
1.0513 AUD |
985.2073 XRP |
1.0495 AUD |
1.0361 AUD |
1.0586 AUD |
1.0361 AUD |
| 2022-04-16 |
1.0630 AUD |
5,455.3448 XRP |
1.0607 AUD |
1.0490 AUD |
1.0761 AUD |
1.0571 AUD |
| 2022-04-15 |
1.0066 AUD |
33,988.2759 XRP |
0.9964 AUD |
0.9881 AUD |
1.0668 AUD |
1.0640 AUD |
| 2022-04-14 |
0.9801 AUD |
4,017.3897 XRP |
0.9742 AUD |
0.9628 AUD |
0.9895 AUD |
0.9820 AUD |
| 2022-04-13 |
0.9622 AUD |
47,291.1320 XRP |
0.9621 AUD |
0.9522 AUD |
0.9719 AUD |
0.9700 AUD |
| 2022-04-12 |
0.9542 AUD |
166,431.3121 XRP |
0.9475 AUD |
0.9365 AUD |
0.9679 AUD |
0.9679 AUD |
| 2022-04-11 |
0.9885 AUD |
152,190.9155 XRP |
1.0112 AUD |
0.9305 AUD |
1.0112 AUD |
0.9414 AUD |
| 2022-04-10 |
1.0272 AUD |
1,172.3859 XRP |
1.0252 AUD |
1.0214 AUD |
1.0310 AUD |
1.0214 AUD |
| 2022-04-09 |
1.0235 AUD |
3,263.4768 XRP |
1.0210 AUD |
1.0182 AUD |
1.0274 AUD |
1.0223 AUD |
| 2022-04-08 |
1.0258 AUD |
17,642.8726 XRP |
1.0567 AUD |
1.0018 AUD |
1.0611 AUD |
1.0018 AUD |
| 2022-04-07 |
1.0444 AUD |
18,496.3299 XRP |
1.0255 AUD |
1.0254 AUD |
1.0555 AUD |
1.0555 AUD |
| 2022-04-06 |
1.0389 AUD |
19,580.0001 XRP |
1.0588 AUD |
1.0080 AUD |
1.0803 AUD |
1.0340 AUD |
| 2022-04-05 |
1.0833 AUD |
11,463.2046 XRP |
1.0928 AUD |
1.0762 AUD |
1.0990 AUD |
1.0813 AUD |
| 2022-04-04 |
1.0936 AUD |
20,231.1343 XRP |
1.1180 AUD |
1.0737 AUD |
1.1184 AUD |
1.0969 AUD |
| 2022-04-03 |
1.1147 AUD |
5,835.2188 XRP |
1.1023 AUD |
1.1023 AUD |
1.1278 AUD |
1.1278 AUD |
| 2022-04-02 |
1.1076 AUD |
8,554.9607 XRP |
1.1163 AUD |
1.0986 AUD |
1.1241 AUD |
1.1089 AUD |
| 2022-04-01 |
1.0971 AUD |
40,560.7453 XRP |
1.0891 AUD |
1.0891 AUD |
1.1111 AUD |
1.1110 AUD |
| 2022-03-31 |
1.1014 AUD |
28,044.0958 XRP |
1.1418 AUD |
1.0492 AUD |
1.1598 AUD |
1.0815 AUD |
| 2022-03-30 |
1.1442 AUD |
30,587.1264 XRP |
1.1386 AUD |
1.1244 AUD |
1.1550 AUD |
1.1478 AUD |
| 2022-03-29 |
1.1675 AUD |
4,139.2697 XRP |
1.1672 AUD |
1.1482 AUD |
1.1823 AUD |
1.1495 AUD |
| 2022-03-28 |
1.1734 AUD |
12,321.2640 XRP |
1.1462 AUD |
1.1427 AUD |
1.2180 AUD |
1.1950 AUD |
| 2022-03-27 |
1.1159 AUD |
15,293.7021 XRP |
1.1100 AUD |
1.1050 AUD |
1.1296 AUD |
1.1296 AUD |
| 2022-03-26 |
1.1069 AUD |
107,869.4101 XRP |
1.1011 AUD |
1.0995 AUD |
1.1160 AUD |
1.1089 AUD |
| 2022-03-25 |
1.1097 AUD |
199,583.0330 XRP |
1.1197 AUD |
1.0990 AUD |
1.1259 AUD |
1.1087 AUD |
| 2022-03-24 |
1.1070 AUD |
22,557.1811 XRP |
1.1101 AUD |
1.1035 AUD |
1.1288 AUD |
1.1247 AUD |
| 2022-03-23 |
1.1152 AUD |
18,209.9152 XRP |
1.1328 AUD |
1.0990 AUD |
1.1340 AUD |
1.1096 AUD |
| 2022-03-22 |
1.1513 AUD |
26,543.7952 XRP |
1.1501 AUD |
1.1200 AUD |
1.1649 AUD |
1.1200 AUD |
| 2022-03-21 |
1.1286 AUD |
18,684.2419 XRP |
1.0790 AUD |
1.0714 AUD |
1.1500 AUD |
1.1301 AUD |
| 2022-03-20 |
1.0915 AUD |
17,126.2336 XRP |
1.1015 AUD |
1.0861 AUD |
1.1015 AUD |
1.0904 AUD |
| 2022-03-19 |
1.0921 AUD |
7,668.1545 XRP |
1.0777 AUD |
1.0736 AUD |
1.1122 AUD |
1.1031 AUD |
| 2022-03-18 |
1.0713 AUD |
5,859.5239 XRP |
1.0725 AUD |
1.0626 AUD |
1.0749 AUD |
1.0744 AUD |
| 2022-03-17 |
1.0799 AUD |
42,092.1464 XRP |
1.0898 AUD |
1.0711 AUD |
1.0898 AUD |
1.0785 AUD |
| 2022-03-16 |
1.0723 AUD |
18,723.3917 XRP |
1.0683 AUD |
1.0545 AUD |
1.0868 AUD |
1.0847 AUD |
| 2022-03-15 |
1.0624 AUD |
1,303,817.4673 XRP |
1.0711 AUD |
1.0400 AUD |
1.0731 AUD |
1.0702 AUD |
| 2022-03-14 |
1.0556 AUD |
56,226.9810 XRP |
1.0409 AUD |
1.0279 AUD |
1.0703 AUD |
1.0703 AUD |
| 2022-03-13 |
1.0719 AUD |
36,744.2670 XRP |
1.0888 AUD |
1.0354 AUD |
1.0990 AUD |
1.0360 AUD |
| 2022-03-12 |
1.1305 AUD |
13,696.3123 XRP |
1.1072 AUD |
1.0725 AUD |
1.1565 AUD |
1.0796 AUD |
| 2022-03-11 |
1.0294 AUD |
5,602.4952 XRP |
1.0000 AUD |
0.9937 AUD |
1.1133 AUD |
1.0894 AUD |
| 2022-03-10 |
1.0266 AUD |
54,350.2716 XRP |
1.0493 AUD |
0.9800 AUD |
1.0590 AUD |
1.0071 AUD |
| 2022-03-09 |
1.0100 AUD |
27,121.6682 XRP |
0.9953 AUD |
0.9953 AUD |
1.0532 AUD |
1.0422 AUD |
| 2022-03-08 |
0.9949 AUD |
4,990.1808 XRP |
0.9938 AUD |
0.9878 AUD |
0.9985 AUD |
0.9972 AUD |
| 2022-03-07 |
0.9916 AUD |
19,930.2122 XRP |
0.9764 AUD |
0.9592 AUD |
1.0111 AUD |
0.9886 AUD |
| 2022-03-06 |
0.9987 AUD |
17,002.0972 XRP |
1.0017 AUD |
0.9943 AUD |
1.0181 AUD |
1.0032 AUD |
| 2022-03-05 |
1.0000 AUD |
27,734.3772 XRP |
0.9641 AUD |
0.9641 AUD |
1.0388 AUD |
1.0155 AUD |
| 2022-03-04 |
0.9898 AUD |
17,799.7892 XRP |
0.9985 AUD |
0.9610 AUD |
1.0188 AUD |
0.9690 AUD |
| 2022-03-03 |
1.0441 AUD |
13,870.7506 XRP |
1.0564 AUD |
1.0183 AUD |
1.0724 AUD |
1.0222 AUD |
| 2022-03-02 |
1.0641 AUD |
22,355.0512 XRP |
1.0789 AUD |
1.0582 AUD |
1.0796 AUD |
1.0602 AUD |
| 2022-03-01 |
1.0699 AUD |
167,086.6924 XRP |
1.0824 AUD |
1.0469 AUD |
1.1036 AUD |
1.0846 AUD |
| 2022-02-28 |
1.0017 AUD |
29,345.3079 XRP |
1.0158 AUD |
0.9896 AUD |
1.0855 AUD |
1.0855 AUD |
| 2022-02-27 |
1.0057 AUD |
39,952.4344 XRP |
1.0215 AUD |
0.9897 AUD |
1.0488 AUD |
1.0077 AUD |