Identifier on Kraken: XRPAUD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-20 |
0.8484 AUD |
468,251.3856 XRP |
0.8153 AUD |
0.8125 AUD |
0.8666 AUD |
0.8439 AUD |
| 2023-08-19 |
0.7970 AUD |
126,783.2350 XRP |
0.7935 AUD |
0.7854 AUD |
0.8176 AUD |
0.8134 AUD |
| 2023-08-18 |
0.7844 AUD |
360,777.7241 XRP |
0.7939 AUD |
0.7587 AUD |
0.8047 AUD |
0.7972 AUD |
| 2023-08-17 |
0.8115 AUD |
298,745.4652 XRP |
0.9156 AUD |
0.6829 AUD |
0.9288 AUD |
0.7962 AUD |
| 2023-08-16 |
0.9227 AUD |
127,502.5630 XRP |
0.9428 AUD |
0.8950 AUD |
0.9544 AUD |
0.9141 AUD |
| 2023-08-15 |
0.9477 AUD |
58,418.7646 XRP |
0.9743 AUD |
0.9020 AUD |
0.9763 AUD |
0.9447 AUD |
| 2023-08-14 |
0.9688 AUD |
33,828.0275 XRP |
0.9622 AUD |
0.9616 AUD |
0.9782 AUD |
0.9760 AUD |
| 2023-08-13 |
0.9673 AUD |
31,351.9224 XRP |
0.9636 AUD |
0.9618 AUD |
0.9786 AUD |
0.9648 AUD |
| 2023-08-12 |
0.9658 AUD |
36,434.4072 XRP |
0.9717 AUD |
0.9588 AUD |
0.9743 AUD |
0.9643 AUD |
| 2023-08-11 |
0.9677 AUD |
52,372.5909 XRP |
0.9720 AUD |
0.9623 AUD |
0.9814 AUD |
0.9686 AUD |
| 2023-08-10 |
0.9668 AUD |
116,912.8406 XRP |
0.9846 AUD |
0.9530 AUD |
0.9864 AUD |
0.9687 AUD |
| 2023-08-09 |
0.9975 AUD |
182,678.4617 XRP |
0.9819 AUD |
0.9668 AUD |
1.0155 AUD |
0.9889 AUD |
| 2023-08-08 |
0.9611 AUD |
90,079.6163 XRP |
0.9473 AUD |
0.9398 AUD |
0.9862 AUD |
0.9806 AUD |
| 2023-08-07 |
0.9382 AUD |
136,443.8188 XRP |
0.9462 AUD |
0.9094 AUD |
0.9525 AUD |
0.9482 AUD |
| 2023-08-06 |
0.9622 AUD |
55,138.2347 XRP |
0.9612 AUD |
0.9498 AUD |
0.9693 AUD |
0.9578 AUD |
| 2023-08-05 |
0.9508 AUD |
75,633.6237 XRP |
0.9639 AUD |
0.9324 AUD |
0.9639 AUD |
0.9536 AUD |
| 2023-08-04 |
0.9831 AUD |
136,912.5185 XRP |
1.0098 AUD |
0.9578 AUD |
1.0158 AUD |
0.9695 AUD |
| 2023-08-03 |
1.0297 AUD |
132,571.6953 XRP |
1.0457 AUD |
1.0039 AUD |
1.0511 AUD |
1.0298 AUD |
| 2023-08-02 |
1.0573 AUD |
78,860.7545 XRP |
1.0654 AUD |
1.0341 AUD |
1.0691 AUD |
1.0475 AUD |
| 2023-08-01 |
1.0423 AUD |
75,057.2092 XRP |
1.0369 AUD |
1.0100 AUD |
1.0649 AUD |
1.0643 AUD |
| 2023-07-31 |
1.0553 AUD |
96,403.9914 XRP |
1.0584 AUD |
1.0248 AUD |
1.0704 AUD |
1.0405 AUD |
| 2023-07-30 |
1.0691 AUD |
137,406.8683 XRP |
1.0673 AUD |
1.0297 AUD |
1.0957 AUD |
1.0554 AUD |
| 2023-07-29 |
1.0719 AUD |
54,569.2444 XRP |
1.0702 AUD |
1.0628 AUD |
1.0768 AUD |
1.0706 AUD |
| 2023-07-28 |
1.0710 AUD |
76,746.6268 XRP |
1.0615 AUD |
1.0573 AUD |
1.0733 AUD |
1.0702 AUD |
| 2023-07-27 |
1.0620 AUD |
59,086.2722 XRP |
1.0551 AUD |
1.0438 AUD |
1.0809 AUD |
1.0653 AUD |
| 2023-07-26 |
1.0480 AUD |
105,685.5759 XRP |
1.0444 AUD |
1.0297 AUD |
1.0848 AUD |
1.0632 AUD |
| 2023-07-25 |
1.0243 AUD |
99,719.3995 XRP |
1.0411 AUD |
1.0000 AUD |
1.0520 AUD |
1.0520 AUD |
| 2023-07-24 |
1.0526 AUD |
178,684.6490 XRP |
1.0973 AUD |
1.0121 AUD |
1.0973 AUD |
1.0430 AUD |
| 2023-07-23 |
1.1001 AUD |
45,004.8184 XRP |
1.0883 AUD |
1.0707 AUD |
1.1166 AUD |
1.0916 AUD |
| 2023-07-22 |
1.1435 AUD |
104,150.3794 XRP |
1.1459 AUD |
1.1022 AUD |
1.1642 AUD |
1.1199 AUD |
| 2023-07-21 |
1.1499 AUD |
165,602.3116 XRP |
1.1669 AUD |
1.1271 AUD |
1.1794 AUD |
1.1492 AUD |
| 2023-07-20 |
1.2015 AUD |
160,337.9581 XRP |
1.2118 AUD |
1.1406 AUD |
1.2385 AUD |
1.1745 AUD |
| 2023-07-19 |
1.1855 AUD |
254,378.3512 XRP |
1.1440 AUD |
1.1388 AUD |
1.2552 AUD |
1.2348 AUD |
| 2023-07-18 |
1.1011 AUD |
200,874.2132 XRP |
1.0842 AUD |
1.0730 AUD |
1.1311 AUD |
1.1278 AUD |
| 2023-07-17 |
1.0902 AUD |
140,887.9058 XRP |
1.0916 AUD |
1.0500 AUD |
1.1193 AUD |
1.0867 AUD |
| 2023-07-16 |
1.1044 AUD |
295,950.5146 XRP |
1.0476 AUD |
1.0338 AUD |
1.1570 AUD |
1.0967 AUD |
| 2023-07-15 |
1.0478 AUD |
178,683.2664 XRP |
1.0559 AUD |
1.0238 AUD |
1.0780 AUD |
1.0511 AUD |
| 2023-07-14 |
1.0861 AUD |
418,385.9260 XRP |
1.1840 AUD |
0.9888 AUD |
1.2014 AUD |
1.0509 AUD |
| 2023-07-13 |
0.9967 AUD |
980,949.4421 XRP |
0.6954 AUD |
0.6888 AUD |
1.3475 AUD |
1.1865 AUD |
| 2023-07-12 |
0.7069 AUD |
140,879.3962 XRP |
0.7106 AUD |
0.6914 AUD |
0.7150 AUD |
0.6946 AUD |
| 2023-07-11 |
0.7120 AUD |
71,405.2363 XRP |
0.7163 AUD |
0.7076 AUD |
0.7169 AUD |
0.7123 AUD |
| 2023-07-10 |
0.7017 AUD |
116,026.5199 XRP |
0.7007 AUD |
0.6917 AUD |
0.7167 AUD |
0.7140 AUD |
| 2023-07-09 |
0.7037 AUD |
106,437.8865 XRP |
0.7043 AUD |
0.7000 AUD |
0.7068 AUD |
0.7025 AUD |
| 2023-07-08 |
0.7012 AUD |
78,213.1008 XRP |
0.7004 AUD |
0.6982 AUD |
0.7108 AUD |
0.7025 AUD |
| 2023-07-07 |
0.7022 AUD |
57,832.1222 XRP |
0.6997 AUD |
0.6953 AUD |
0.7088 AUD |
0.7015 AUD |
| 2023-07-06 |
0.7090 AUD |
48,811.8689 XRP |
0.7170 AUD |
0.7001 AUD |
0.7252 AUD |
0.7085 AUD |
| 2023-07-05 |
0.7151 AUD |
162,870.3550 XRP |
0.7284 AUD |
0.7044 AUD |
0.7359 AUD |
0.7191 AUD |
| 2023-07-04 |
0.7303 AUD |
44,118.3493 XRP |
0.7341 AUD |
0.7203 AUD |
0.7365 AUD |
0.7276 AUD |
| 2023-07-03 |
0.7249 AUD |
51,638.4995 XRP |
0.7261 AUD |
0.7194 AUD |
0.7350 AUD |
0.7322 AUD |
| 2023-07-02 |
0.7247 AUD |
169,691.5911 XRP |
0.7098 AUD |
0.7069 AUD |
0.7420 AUD |
0.7252 AUD |