Identifier on Kraken: XRPAUD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-05-04 |
1.9575 AUD |
164,496.6338 XRP |
1.9257 AUD |
1.9201 AUD |
1.9838 AUD |
1.9461 AUD |
| 2026-05-03 |
1.9300 AUD |
43,119.9953 XRP |
1.9363 AUD |
1.9187 AUD |
1.9432 AUD |
1.9235 AUD |
| 2026-05-02 |
1.9299 AUD |
52,777.2012 XRP |
1.9273 AUD |
1.9198 AUD |
1.9440 AUD |
1.9355 AUD |
| 2026-05-01 |
1.9151 AUD |
83,259.0404 XRP |
1.9026 AUD |
1.8973 AUD |
1.9411 AUD |
1.9235 AUD |
| 2026-04-30 |
1.9125 AUD |
99,389.2502 XRP |
1.9242 AUD |
1.8970 AUD |
1.9434 AUD |
1.9004 AUD |
| 2026-04-29 |
1.9352 AUD |
170,704.6532 XRP |
1.9204 AUD |
1.8927 AUD |
1.9650 AUD |
1.9203 AUD |
| 2026-04-28 |
1.9326 AUD |
133,448.0510 XRP |
1.9506 AUD |
1.9100 AUD |
1.9534 AUD |
1.9231 AUD |
| 2026-04-27 |
1.9693 AUD |
130,018.1275 XRP |
1.9981 AUD |
1.9291 AUD |
2.0191 AUD |
1.9501 AUD |
| 2026-04-26 |
1.9984 AUD |
46,276.9077 XRP |
1.9934 AUD |
1.9869 AUD |
2.0083 AUD |
2.0022 AUD |
| 2026-04-25 |
2.0051 AUD |
101,236.8187 XRP |
2.0084 AUD |
1.9881 AUD |
2.0135 AUD |
1.9952 AUD |
| 2026-04-24 |
2.0120 AUD |
68,194.4621 XRP |
2.0221 AUD |
2.0000 AUD |
2.0284 AUD |
2.0084 AUD |
| 2026-04-23 |
1.9915 AUD |
90,523.1619 XRP |
1.9995 AUD |
1.9773 AUD |
2.0213 AUD |
2.0213 AUD |
| 2026-04-22 |
2.0167 AUD |
124,535.7543 XRP |
2.0020 AUD |
1.9932 AUD |
2.0401 AUD |
1.9994 AUD |
| 2026-04-21 |
2.0015 AUD |
69,794.4491 XRP |
1.9921 AUD |
1.9825 AUD |
2.0240 AUD |
1.9939 AUD |
| 2026-04-20 |
1.9821 AUD |
82,229.5690 XRP |
1.9559 AUD |
1.9554 AUD |
2.0023 AUD |
1.9864 AUD |
| 2026-04-19 |
1.9856 AUD |
187,245.0981 XRP |
2.0028 AUD |
1.9538 AUD |
2.0209 AUD |
1.9596 AUD |
| 2026-04-18 |
2.0207 AUD |
151,763.2966 XRP |
2.0610 AUD |
1.9896 AUD |
2.0691 AUD |
2.0072 AUD |
| 2026-04-17 |
2.0448 AUD |
150,115.5861 XRP |
2.0298 AUD |
1.9860 AUD |
2.0910 AUD |
2.0617 AUD |
| 2026-04-16 |
1.9730 AUD |
174,231.1112 XRP |
1.9422 AUD |
1.9386 AUD |
2.0473 AUD |
2.0261 AUD |
| 2026-04-15 |
1.9144 AUD |
70,063.3041 XRP |
1.9128 AUD |
1.8930 AUD |
1.9601 AUD |
1.9348 AUD |
| 2026-04-14 |
1.9244 AUD |
79,080.0260 XRP |
1.9394 AUD |
1.8978 AUD |
1.9490 AUD |
1.9096 AUD |
| 2026-04-13 |
1.9030 AUD |
124,429.4026 XRP |
1.8917 AUD |
1.8746 AUD |
1.9489 AUD |
1.9381 AUD |
| 2026-04-12 |
1.8936 AUD |
146,382.2494 XRP |
1.9193 AUD |
1.8739 AUD |
1.9215 AUD |
1.8881 AUD |
| 2026-04-11 |
1.9167 AUD |
117,293.7850 XRP |
1.9207 AUD |
1.9001 AUD |
1.9421 AUD |
1.9210 AUD |
| 2026-04-10 |
1.9079 AUD |
103,939.1096 XRP |
1.8993 AUD |
1.8913 AUD |
1.9322 AUD |
1.9193 AUD |
| 2026-04-09 |
1.9001 AUD |
109,389.9925 XRP |
1.9082 AUD |
1.8777 AUD |
1.9334 AUD |
1.8964 AUD |
| 2026-04-08 |
1.9415 AUD |
155,084.5706 XRP |
1.9496 AUD |
1.9030 AUD |
1.9682 AUD |
1.9077 AUD |
| 2026-04-07 |
1.9013 AUD |
258,256.2660 XRP |
1.9114 AUD |
1.8675 AUD |
1.9698 AUD |
1.9629 AUD |
| 2026-04-06 |
1.9400 AUD |
154,946.1325 XRP |
1.9348 AUD |
1.8978 AUD |
1.9559 AUD |
1.8982 AUD |
| 2026-04-05 |
1.8977 AUD |
68,990.1770 XRP |
1.9097 AUD |
1.8572 AUD |
1.9274 AUD |
1.9242 AUD |
| 2026-04-04 |
1.9084 AUD |
65,454.0288 XRP |
1.9131 AUD |
1.8983 AUD |
1.9165 AUD |
1.9065 AUD |
| 2026-04-03 |
1.9109 AUD |
89,692.3523 XRP |
1.9120 AUD |
1.8894 AUD |
1.9311 AUD |
1.9119 AUD |
| 2026-04-02 |
1.9042 AUD |
98,628.8030 XRP |
1.9479 AUD |
1.8624 AUD |
1.9543 AUD |
1.9049 AUD |
| 2026-04-01 |
1.9456 AUD |
198,947.3074 XRP |
1.9354 AUD |
1.9243 AUD |
1.9693 AUD |
1.9474 AUD |
| 2026-03-31 |
1.9251 AUD |
159,027.9882 XRP |
1.9311 AUD |
1.9038 AUD |
1.9601 AUD |
1.9378 AUD |
| 2026-03-30 |
1.9601 AUD |
104,737.3210 XRP |
1.9373 AUD |
1.9241 AUD |
1.9883 AUD |
1.9329 AUD |
| 2026-03-29 |
1.9276 AUD |
131,613.8009 XRP |
1.9402 AUD |
1.8910 AUD |
1.9530 AUD |
1.9330 AUD |
| 2026-03-28 |
1.9451 AUD |
61,194.2054 XRP |
1.9294 AUD |
1.9210 AUD |
1.9710 AUD |
1.9415 AUD |
| 2026-03-27 |
1.9472 AUD |
128,153.4002 XRP |
1.9757 AUD |
1.9200 AUD |
1.9918 AUD |
1.9288 AUD |
| 2026-03-26 |
1.9817 AUD |
142,623.6442 XRP |
2.0381 AUD |
1.9405 AUD |
2.0397 AUD |
1.9731 AUD |
| 2026-03-25 |
2.0302 AUD |
118,535.5813 XRP |
2.0223 AUD |
2.0164 AUD |
2.0607 AUD |
2.0370 AUD |
| 2026-03-24 |
2.0251 AUD |
70,100.7914 XRP |
2.0467 AUD |
1.9889 AUD |
2.0492 AUD |
2.0220 AUD |
| 2026-03-23 |
2.0185 AUD |
232,586.6600 XRP |
1.9786 AUD |
1.9605 AUD |
2.0781 AUD |
2.0367 AUD |
| 2026-03-22 |
1.9913 AUD |
168,824.7118 XRP |
1.9960 AUD |
1.9642 AUD |
2.0279 AUD |
1.9794 AUD |
| 2026-03-21 |
2.0488 AUD |
124,109.3042 XRP |
2.0579 AUD |
2.0000 AUD |
2.0665 AUD |
2.0041 AUD |
| 2026-03-20 |
2.0499 AUD |
85,084.9506 XRP |
2.0496 AUD |
2.0291 AUD |
2.0698 AUD |
2.0576 AUD |
| 2026-03-19 |
2.0719 AUD |
127,970.9894 XRP |
2.0846 AUD |
2.0229 AUD |
2.1020 AUD |
2.0467 AUD |
| 2026-03-18 |
2.1004 AUD |
155,862.7674 XRP |
2.1384 AUD |
2.0289 AUD |
2.1664 AUD |
2.0846 AUD |
| 2026-03-17 |
2.1688 AUD |
312,285.5185 XRP |
2.1761 AUD |
2.1035 AUD |
2.2651 AUD |
2.1477 AUD |
| 2026-03-16 |
2.1202 AUD |
216,734.2429 XRP |
2.0717 AUD |
2.0500 AUD |
2.1955 AUD |
2.1896 AUD |