Identifier on Kraken: XRPAUD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-28 |
1.8601 AUD |
116,050.7471 XRP |
1.9125 AUD |
1.7886 AUD |
1.9192 AUD |
1.8302 AUD |
| 2026-02-27 |
1.9695 AUD |
115,937.3737 XRP |
1.9730 AUD |
1.9179 AUD |
2.0038 AUD |
1.9181 AUD |
| 2026-02-26 |
2.0091 AUD |
139,279.9378 XRP |
2.0142 AUD |
1.9536 AUD |
2.0645 AUD |
1.9753 AUD |
| 2026-02-25 |
1.9648 AUD |
185,176.1022 XRP |
1.9112 AUD |
1.9034 AUD |
2.0726 AUD |
2.0686 AUD |
| 2026-02-24 |
1.8938 AUD |
98,098.7757 XRP |
1.9215 AUD |
1.8740 AUD |
1.9282 AUD |
1.8896 AUD |
| 2026-02-23 |
1.9323 AUD |
133,652.0981 XRP |
1.9552 AUD |
1.8839 AUD |
2.0182 AUD |
1.9883 AUD |
| 2026-02-22 |
2.0131 AUD |
34,771.8050 XRP |
2.0229 AUD |
1.9920 AUD |
2.0268 AUD |
1.9938 AUD |
| 2026-02-21 |
2.0271 AUD |
35,160.8683 XRP |
2.0207 AUD |
2.0097 AUD |
2.0432 AUD |
2.0368 AUD |
| 2026-02-20 |
2.0140 AUD |
46,903.4656 XRP |
1.9973 AUD |
1.9943 AUD |
2.0353 AUD |
2.0174 AUD |
| 2026-02-19 |
2.0112 AUD |
51,313.7115 XRP |
2.0168 AUD |
1.9950 AUD |
2.0331 AUD |
1.9998 AUD |
| 2026-02-18 |
2.0917 AUD |
61,408.5677 XRP |
2.0844 AUD |
2.0700 AUD |
2.1125 AUD |
2.0700 AUD |
| 2026-02-17 |
2.0916 AUD |
13,519.3114 XRP |
2.1021 AUD |
2.0548 AUD |
2.1136 AUD |
2.0648 AUD |
| 2026-02-16 |
2.0927 AUD |
11,394.8692 XRP |
2.0874 AUD |
2.0573 AUD |
2.0999 AUD |
2.0619 AUD |
| 2026-02-15 |
2.2472 AUD |
74,319.9807 XRP |
2.1365 AUD |
2.1355 AUD |
2.3650 AUD |
2.2858 AUD |
| 2026-02-14 |
2.0112 AUD |
45,191.6844 XRP |
1.9923 AUD |
1.9874 AUD |
2.0637 AUD |
2.0420 AUD |
| 2026-02-13 |
1.9248 AUD |
82,467.0318 XRP |
1.9260 AUD |
1.9036 AUD |
1.9381 AUD |
1.9362 AUD |
| 2026-02-12 |
1.9357 AUD |
104,887.1989 XRP |
1.9250 AUD |
1.9192 AUD |
1.9752 AUD |
1.9586 AUD |
| 2026-02-11 |
1.9443 AUD |
71,478.2535 XRP |
1.9794 AUD |
1.9031 AUD |
1.9982 AUD |
1.9443 AUD |
| 2026-02-10 |
2.0213 AUD |
51,326.7660 XRP |
2.0311 AUD |
1.9887 AUD |
2.0482 AUD |
1.9902 AUD |
| 2026-02-09 |
2.0216 AUD |
183,443.1006 XRP |
2.0319 AUD |
1.9518 AUD |
2.0706 AUD |
2.0415 AUD |
| 2026-02-08 |
2.0487 AUD |
81,873.6091 XRP |
2.0337 AUD |
2.0187 AUD |
2.0928 AUD |
2.0440 AUD |
| 2026-02-07 |
2.0442 AUD |
156,498.3713 XRP |
2.1045 AUD |
1.9833 AUD |
2.1260 AUD |
2.0375 AUD |
| 2026-02-06 |
1.8708 AUD |
230,111.2398 XRP |
1.7565 AUD |
1.6231 AUD |
2.2074 AUD |
2.0973 AUD |
| 2026-02-05 |
1.8982 AUD |
908,741.9720 XRP |
2.1567 AUD |
1.6350 AUD |
2.1579 AUD |
1.7500 AUD |
| 2026-02-04 |
2.2438 AUD |
126,303.4308 XRP |
2.2446 AUD |
2.2192 AUD |
2.2883 AUD |
2.2666 AUD |
| 2026-02-03 |
2.2812 AUD |
124,299.7407 XRP |
2.3214 AUD |
2.1840 AUD |
2.3230 AUD |
2.2389 AUD |
| 2026-02-02 |
2.2771 AUD |
126,138.2887 XRP |
2.2827 AUD |
2.1954 AUD |
2.3824 AUD |
2.3278 AUD |
| 2026-02-01 |
2.3880 AUD |
56,398.1268 XRP |
2.3623 AUD |
2.3422 AUD |
2.4097 AUD |
2.3478 AUD |
| 2026-01-31 |
2.4911 AUD |
11,590.7702 XRP |
2.4888 AUD |
2.4883 AUD |
2.5069 AUD |
2.5067 AUD |
| 2026-01-30 |
2.4919 AUD |
87,319.7910 XRP |
2.5602 AUD |
2.4388 AUD |
2.5675 AUD |
2.4869 AUD |
| 2026-01-29 |
2.6720 AUD |
220,475.0140 XRP |
2.7121 AUD |
2.6341 AUD |
2.7121 AUD |
2.6580 AUD |
| 2026-01-28 |
2.7441 AUD |
50,435.0759 XRP |
2.7340 AUD |
2.7085 AUD |
2.7659 AUD |
2.7535 AUD |
| 2026-01-27 |
2.7398 AUD |
42,801.2858 XRP |
2.7420 AUD |
2.6979 AUD |
2.7683 AUD |
2.7058 AUD |
| 2026-01-26 |
2.7149 AUD |
45,642.9469 XRP |
2.6647 AUD |
2.6633 AUD |
2.7619 AUD |
2.7555 AUD |
| 2026-01-25 |
2.7392 AUD |
47,467.8455 XRP |
2.7709 AUD |
2.6929 AUD |
2.7724 AUD |
2.6931 AUD |
| 2026-01-24 |
2.7810 AUD |
18,405.0061 XRP |
2.7813 AUD |
2.7672 AUD |
2.7938 AUD |
2.7672 AUD |
| 2026-01-23 |
2.7907 AUD |
32,369.0374 XRP |
2.8114 AUD |
2.7500 AUD |
2.8124 AUD |
2.8023 AUD |
| 2026-01-22 |
2.8601 AUD |
29,706.6799 XRP |
2.8820 AUD |
2.7914 AUD |
2.8908 AUD |
2.8243 AUD |
| 2026-01-21 |
2.8220 AUD |
65,954.0075 XRP |
2.8100 AUD |
2.7739 AUD |
2.8901 AUD |
2.8122 AUD |
| 2026-01-20 |
2.9322 AUD |
14,416.2583 XRP |
2.9568 AUD |
2.8850 AUD |
2.9642 AUD |
2.9005 AUD |
| 2026-01-19 |
2.9047 AUD |
77,294.2826 XRP |
2.9647 AUD |
2.7871 AUD |
2.9703 AUD |
2.9512 AUD |
| 2026-01-18 |
3.0729 AUD |
13,463.2702 XRP |
3.0810 AUD |
3.0598 AUD |
3.0888 AUD |
3.0716 AUD |
| 2026-01-17 |
3.0826 AUD |
19,610.6632 XRP |
3.0928 AUD |
3.0716 AUD |
3.1081 AUD |
3.1002 AUD |
| 2026-01-16 |
3.0841 AUD |
21,997.8106 XRP |
3.1008 AUD |
3.0684 AUD |
3.1120 AUD |
3.0979 AUD |
| 2026-01-15 |
3.1419 AUD |
65,579.4377 XRP |
3.2003 AUD |
3.1202 AUD |
3.2076 AUD |
3.1489 AUD |
| 2026-01-14 |
3.2209 AUD |
69,390.2577 XRP |
3.2341 AUD |
3.1606 AUD |
3.2748 AUD |
3.2014 AUD |
| 2026-01-13 |
3.1442 AUD |
60,941.3580 XRP |
3.0637 AUD |
3.0507 AUD |
3.2567 AUD |
3.2545 AUD |
| 2026-01-12 |
3.0747 AUD |
139,044.8928 XRP |
3.0971 AUD |
3.0235 AUD |
3.1383 AUD |
3.0743 AUD |
| 2026-01-11 |
3.1265 AUD |
27,292.6297 XRP |
3.1219 AUD |
3.1170 AUD |
3.1406 AUD |
3.1406 AUD |
| 2026-01-10 |
3.1248 AUD |
17,030.5016 XRP |
3.1315 AUD |
3.1120 AUD |
3.1509 AUD |
3.1338 AUD |