Identifier on Kraken: XRPAUD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-26 |
4.0405 AUD |
60,543.4129 XRP |
3.9865 AUD |
3.9772 AUD |
4.0765 AUD |
4.0319 AUD |
| 2025-10-25 |
3.9289 AUD |
228,358.5963 XRP |
3.8579 AUD |
3.8505 AUD |
3.9965 AUD |
3.9947 AUD |
| 2025-10-24 |
3.7766 AUD |
38,670.6637 XRP |
3.6825 AUD |
3.6686 AUD |
3.8539 AUD |
3.8207 AUD |
| 2025-10-23 |
3.6681 AUD |
16,988.9636 XRP |
3.6485 AUD |
3.6354 AUD |
3.7184 AUD |
3.6963 AUD |
| 2025-10-22 |
3.6982 AUD |
39,698.0558 XRP |
3.7341 AUD |
3.6552 AUD |
3.7500 AUD |
3.6877 AUD |
| 2025-10-21 |
3.7528 AUD |
71,111.8011 XRP |
3.8284 AUD |
3.7043 AUD |
3.8979 AUD |
3.8343 AUD |
| 2025-10-20 |
3.7201 AUD |
36,074.8780 XRP |
3.6792 AUD |
3.6328 AUD |
3.8142 AUD |
3.7891 AUD |
| 2025-10-19 |
3.6215 AUD |
11,723.9214 XRP |
3.6280 AUD |
3.5900 AUD |
3.6409 AUD |
3.5900 AUD |
| 2025-10-18 |
3.6109 AUD |
47,378.5791 XRP |
3.5389 AUD |
3.5350 AUD |
3.6852 AUD |
3.6294 AUD |
| 2025-10-17 |
3.5184 AUD |
181,831.1568 XRP |
3.5923 AUD |
3.3911 AUD |
3.6610 AUD |
3.5709 AUD |
| 2025-10-16 |
3.7059 AUD |
96,982.2609 XRP |
3.7000 AUD |
3.6040 AUD |
3.7927 AUD |
3.6136 AUD |
| 2025-10-15 |
3.8289 AUD |
96,549.9803 XRP |
3.8590 AUD |
3.6781 AUD |
3.9000 AUD |
3.6841 AUD |
| 2025-10-14 |
3.8557 AUD |
120,834.8625 XRP |
4.0051 AUD |
3.7200 AUD |
4.0215 AUD |
3.8786 AUD |
| 2025-10-13 |
3.9821 AUD |
125,936.6444 XRP |
3.9065 AUD |
3.8700 AUD |
4.0621 AUD |
4.0111 AUD |
| 2025-10-12 |
3.6807 AUD |
112,313.0892 XRP |
3.7039 AUD |
3.6000 AUD |
3.7577 AUD |
3.6849 AUD |
| 2025-10-11 |
3.7166 AUD |
259,650.5370 XRP |
3.7125 AUD |
3.5835 AUD |
3.8962 AUD |
3.8734 AUD |
| 2025-10-10 |
4.2601 AUD |
47,862.8947 XRP |
4.2693 AUD |
4.1867 AUD |
4.3227 AUD |
4.2004 AUD |
| 2025-10-09 |
4.2765 AUD |
57,435.5435 XRP |
4.3581 AUD |
4.2269 AUD |
4.3650 AUD |
4.2632 AUD |
| 2025-10-08 |
4.3502 AUD |
43,645.2836 XRP |
4.3287 AUD |
4.3200 AUD |
4.3861 AUD |
4.3575 AUD |
| 2025-10-07 |
4.4853 AUD |
207,451.4736 XRP |
4.4930 AUD |
4.3356 AUD |
4.5370 AUD |
4.3660 AUD |
| 2025-10-06 |
4.5070 AUD |
93,821.7531 XRP |
4.4789 AUD |
4.4607 AUD |
4.5732 AUD |
4.5653 AUD |
| 2025-10-05 |
4.5472 AUD |
86,226.6047 XRP |
4.4733 AUD |
4.4536 AUD |
4.6127 AUD |
4.4573 AUD |
| 2025-10-04 |
4.5664 AUD |
55,495.3284 XRP |
4.6003 AUD |
4.5200 AUD |
4.6126 AUD |
4.5258 AUD |
| 2025-10-03 |
4.5851 AUD |
74,604.4222 XRP |
4.6032 AUD |
4.5403 AUD |
4.6704 AUD |
4.6062 AUD |
| 2025-10-02 |
4.5397 AUD |
76,554.3184 XRP |
4.4525 AUD |
4.4478 AUD |
4.6956 AUD |
4.5943 AUD |
| 2025-10-01 |
4.3065 AUD |
37,404.6622 XRP |
4.3062 AUD |
4.2722 AUD |
4.4231 AUD |
4.4142 AUD |
| 2025-09-30 |
4.3595 AUD |
35,213.2720 XRP |
4.3971 AUD |
4.2870 AUD |
4.4050 AUD |
4.2928 AUD |
| 2025-09-29 |
4.3631 AUD |
25,515.5035 XRP |
4.3787 AUD |
4.3344 AUD |
4.4224 AUD |
4.3976 AUD |
| 2025-09-28 |
4.2602 AUD |
18,191.9802 XRP |
4.2939 AUD |
4.2400 AUD |
4.3121 AUD |
4.2400 AUD |
| 2025-09-27 |
4.2566 AUD |
15,698.2763 XRP |
4.2589 AUD |
4.2338 AUD |
4.2841 AUD |
4.2707 AUD |
| 2025-09-26 |
4.2038 AUD |
42,435.6319 XRP |
4.2167 AUD |
4.1438 AUD |
4.2524 AUD |
4.1480 AUD |
| 2025-09-25 |
4.3254 AUD |
47,971.8390 XRP |
4.4544 AUD |
4.2061 AUD |
4.4544 AUD |
4.2240 AUD |
| 2025-09-24 |
4.3245 AUD |
24,292.1600 XRP |
4.2868 AUD |
4.2300 AUD |
4.4364 AUD |
4.4293 AUD |
| 2025-09-23 |
4.3308 AUD |
60,649.6643 XRP |
4.3318 AUD |
4.2608 AUD |
4.3864 AUD |
4.3180 AUD |
| 2025-09-22 |
4.3154 AUD |
85,129.8902 XRP |
4.5163 AUD |
4.0921 AUD |
4.5202 AUD |
4.3564 AUD |
| 2025-09-21 |
4.5416 AUD |
20,783.6597 XRP |
4.5241 AUD |
4.5074 AUD |
4.5779 AUD |
4.5328 AUD |
| 2025-09-20 |
4.5412 AUD |
17,667.7533 XRP |
4.5377 AUD |
4.5219 AUD |
4.5706 AUD |
4.5248 AUD |
| 2025-09-19 |
4.6123 AUD |
37,471.2198 XRP |
4.6455 AUD |
4.5799 AUD |
4.6818 AUD |
4.5876 AUD |
| 2025-09-18 |
4.6718 AUD |
43,696.3678 XRP |
4.6477 AUD |
4.6210 AUD |
4.7286 AUD |
4.7134 AUD |
| 2025-09-17 |
4.5452 AUD |
43,033.0735 XRP |
4.5398 AUD |
4.5000 AUD |
4.6711 AUD |
4.6615 AUD |
| 2025-09-16 |
4.5277 AUD |
27,944.6794 XRP |
4.4911 AUD |
4.4525 AUD |
4.5735 AUD |
4.5525 AUD |
| 2025-09-15 |
4.5169 AUD |
51,950.4703 XRP |
4.5502 AUD |
4.4499 AUD |
4.6113 AUD |
4.4942 AUD |
| 2025-09-14 |
4.6655 AUD |
35,575.8589 XRP |
4.6950 AUD |
4.6277 AUD |
4.7012 AUD |
4.6401 AUD |
| 2025-09-13 |
4.7023 AUD |
48,301.3484 XRP |
4.6802 AUD |
4.6577 AUD |
4.7900 AUD |
4.6984 AUD |
| 2025-09-12 |
4.5839 AUD |
43,608.2836 XRP |
4.5685 AUD |
4.5472 AUD |
4.6168 AUD |
4.5817 AUD |
| 2025-09-11 |
4.5355 AUD |
42,047.8836 XRP |
4.5074 AUD |
4.4970 AUD |
4.5949 AUD |
4.5149 AUD |
| 2025-09-10 |
4.4987 AUD |
43,848.4761 XRP |
4.4854 AUD |
4.4581 AUD |
4.5642 AUD |
4.4944 AUD |
| 2025-09-09 |
4.5184 AUD |
68,360.7599 XRP |
4.5180 AUD |
4.4467 AUD |
4.5944 AUD |
4.4780 AUD |
| 2025-09-08 |
4.4254 AUD |
55,809.5272 XRP |
4.3980 AUD |
4.3778 AUD |
4.5439 AUD |
4.5189 AUD |
| 2025-09-07 |
4.3834 AUD |
38,063.0417 XRP |
4.2963 AUD |
4.2894 AUD |
4.4559 AUD |
4.3668 AUD |