Identifier on Kraken: XRPAUD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-04 |
0.9811 AUD |
219,474.3943 XRP |
0.9635 AUD |
0.9406 AUD |
1.0176 AUD |
0.9987 AUD |
| 2024-03-03 |
0.9595 AUD |
129,319.2314 XRP |
0.9851 AUD |
0.9100 AUD |
0.9851 AUD |
0.9639 AUD |
| 2024-03-02 |
0.9652 AUD |
269,763.8776 XRP |
0.9197 AUD |
0.9197 AUD |
0.9945 AUD |
0.9821 AUD |
| 2024-03-01 |
0.9081 AUD |
435,539.2489 XRP |
0.9010 AUD |
0.8944 AUD |
0.9237 AUD |
0.9208 AUD |
| 2024-02-29 |
0.9173 AUD |
363,938.0554 XRP |
0.8856 AUD |
0.8764 AUD |
0.9607 AUD |
0.9000 AUD |
| 2024-02-28 |
0.8972 AUD |
240,960.5518 XRP |
0.8996 AUD |
0.8200 AUD |
0.9295 AUD |
0.8887 AUD |
| 2024-02-27 |
0.8579 AUD |
166,701.7398 XRP |
0.8411 AUD |
0.8407 AUD |
0.9117 AUD |
0.8936 AUD |
| 2024-02-26 |
0.8290 AUD |
125,730.6999 XRP |
0.8261 AUD |
0.8082 AUD |
0.8442 AUD |
0.8399 AUD |
| 2024-02-25 |
0.8319 AUD |
78,164.7151 XRP |
0.8311 AUD |
0.8264 AUD |
0.8367 AUD |
0.8302 AUD |
| 2024-02-24 |
0.8244 AUD |
29,448.3433 XRP |
0.8171 AUD |
0.8126 AUD |
0.8347 AUD |
0.8324 AUD |
| 2024-02-23 |
0.8195 AUD |
149,629.8861 XRP |
0.8271 AUD |
0.8050 AUD |
0.8299 AUD |
0.8191 AUD |
| 2024-02-22 |
0.8289 AUD |
50,281.3069 XRP |
0.8382 AUD |
0.8206 AUD |
0.8400 AUD |
0.8300 AUD |
| 2024-02-21 |
0.8330 AUD |
92,791.3772 XRP |
0.8571 AUD |
0.8129 AUD |
0.8571 AUD |
0.8267 AUD |
| 2024-02-20 |
0.8559 AUD |
77,369.0449 XRP |
0.8644 AUD |
0.8297 AUD |
0.8758 AUD |
0.8592 AUD |
| 2024-02-19 |
0.8578 AUD |
36,644.0659 XRP |
0.8539 AUD |
0.8512 AUD |
0.8645 AUD |
0.8645 AUD |
| 2024-02-18 |
0.8524 AUD |
72,416.2325 XRP |
0.8460 AUD |
0.8412 AUD |
0.8657 AUD |
0.8567 AUD |
| 2024-02-17 |
0.8512 AUD |
70,477.7128 XRP |
0.8642 AUD |
0.8321 AUD |
0.8679 AUD |
0.8451 AUD |
| 2024-02-16 |
0.8728 AUD |
177,185.8373 XRP |
0.8637 AUD |
0.8514 AUD |
0.8904 AUD |
0.8613 AUD |
| 2024-02-15 |
0.8521 AUD |
138,856.9512 XRP |
0.8299 AUD |
0.8299 AUD |
0.8843 AUD |
0.8680 AUD |
| 2024-02-14 |
0.8215 AUD |
105,125.2026 XRP |
0.8073 AUD |
0.8070 AUD |
0.8361 AUD |
0.8309 AUD |
| 2024-02-13 |
0.8125 AUD |
167,432.4742 XRP |
0.8134 AUD |
0.7975 AUD |
0.8182 AUD |
0.8178 AUD |
| 2024-02-12 |
0.8110 AUD |
258,523.5530 XRP |
0.8055 AUD |
0.7896 AUD |
0.8222 AUD |
0.8154 AUD |
| 2024-02-11 |
0.8115 AUD |
121,830.5803 XRP |
0.8030 AUD |
0.8010 AUD |
0.8227 AUD |
0.8055 AUD |
| 2024-02-10 |
0.8004 AUD |
20,516.0882 XRP |
0.8038 AUD |
0.7963 AUD |
0.8100 AUD |
0.8039 AUD |
| 2024-02-09 |
0.7999 AUD |
62,537.0149 XRP |
0.7936 AUD |
0.7918 AUD |
0.8097 AUD |
0.8054 AUD |
| 2024-02-08 |
0.7887 AUD |
537,816.4579 XRP |
0.7856 AUD |
0.7809 AUD |
0.7994 AUD |
0.7928 AUD |
| 2024-02-07 |
0.7705 AUD |
784,411.4578 XRP |
0.7729 AUD |
0.7644 AUD |
0.7885 AUD |
0.7876 AUD |
| 2024-02-06 |
0.7745 AUD |
546,426.5763 XRP |
0.7807 AUD |
0.7684 AUD |
0.7825 AUD |
0.7776 AUD |
| 2024-02-05 |
0.7758 AUD |
101,954.5362 XRP |
0.7722 AUD |
0.7647 AUD |
0.7900 AUD |
0.7854 AUD |
| 2024-02-04 |
0.7837 AUD |
36,232.1100 XRP |
0.7973 AUD |
0.7716 AUD |
0.7973 AUD |
0.7745 AUD |
| 2024-02-03 |
0.7957 AUD |
59,904.2358 XRP |
0.7820 AUD |
0.7766 AUD |
0.8096 AUD |
0.7989 AUD |
| 2024-02-02 |
0.7665 AUD |
271,801.2225 XRP |
0.7681 AUD |
0.7607 AUD |
0.7772 AUD |
0.7772 AUD |
| 2024-02-01 |
0.7565 AUD |
255,404.1791 XRP |
0.7671 AUD |
0.7459 AUD |
0.7745 AUD |
0.7662 AUD |
| 2024-01-31 |
0.7714 AUD |
236,833.0633 XRP |
0.7704 AUD |
0.7400 AUD |
0.7815 AUD |
0.7636 AUD |
| 2024-01-30 |
0.7997 AUD |
143,858.7246 XRP |
0.8051 AUD |
0.7700 AUD |
0.8137 AUD |
0.7726 AUD |
| 2024-01-29 |
0.7974 AUD |
183,630.5398 XRP |
0.7963 AUD |
0.7904 AUD |
0.8159 AUD |
0.8112 AUD |
| 2024-01-28 |
0.8080 AUD |
37,697.9577 XRP |
0.8067 AUD |
0.7945 AUD |
0.8152 AUD |
0.7985 AUD |
| 2024-01-27 |
0.8084 AUD |
38,531.9986 XRP |
0.8108 AUD |
0.8025 AUD |
0.8146 AUD |
0.8080 AUD |
| 2024-01-26 |
0.7855 AUD |
67,793.6974 XRP |
0.7812 AUD |
0.7744 AUD |
0.8128 AUD |
0.8083 AUD |
| 2024-01-25 |
0.7802 AUD |
92,127.8370 XRP |
0.7868 AUD |
0.7676 AUD |
0.7868 AUD |
0.7820 AUD |
| 2024-01-24 |
0.7817 AUD |
143,407.5081 XRP |
0.7850 AUD |
0.7779 AUD |
0.7890 AUD |
0.7881 AUD |
| 2024-01-23 |
0.7810 AUD |
150,987.3698 XRP |
0.8049 AUD |
0.7560 AUD |
0.8089 AUD |
0.7762 AUD |
| 2024-01-22 |
0.8132 AUD |
250,734.8606 XRP |
0.8303 AUD |
0.7900 AUD |
0.8343 AUD |
0.8036 AUD |
| 2024-01-21 |
0.8388 AUD |
128,663.1339 XRP |
0.8419 AUD |
0.8286 AUD |
0.8450 AUD |
0.8356 AUD |
| 2024-01-20 |
0.8315 AUD |
44,881.6784 XRP |
0.8253 AUD |
0.8200 AUD |
0.8404 AUD |
0.8404 AUD |
| 2024-01-19 |
0.8276 AUD |
149,569.1439 XRP |
0.8418 AUD |
0.7968 AUD |
0.8418 AUD |
0.8282 AUD |
| 2024-01-18 |
0.8563 AUD |
78,545.6248 XRP |
0.8669 AUD |
0.8300 AUD |
0.8674 AUD |
0.8395 AUD |
| 2024-01-17 |
0.8726 AUD |
43,297.7801 XRP |
0.8759 AUD |
0.8600 AUD |
0.8777 AUD |
0.8730 AUD |
| 2024-01-16 |
0.8698 AUD |
57,242.2805 XRP |
0.8647 AUD |
0.8600 AUD |
0.8800 AUD |
0.8800 AUD |
| 2024-01-15 |
0.8722 AUD |
114,449.6779 XRP |
0.8678 AUD |
0.8587 AUD |
0.8827 AUD |
0.8676 AUD |