Identifier on Kraken: XRPAUD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-23 |
3.5010 AUD |
118,285.9349 XRP |
3.4775 AUD |
3.4303 AUD |
3.5849 AUD |
3.4869 AUD |
| 2025-04-22 |
3.2982 AUD |
23,630.7689 XRP |
3.2420 AUD |
3.2200 AUD |
3.4199 AUD |
3.3504 AUD |
| 2025-04-21 |
3.2868 AUD |
35,692.1650 XRP |
3.2545 AUD |
3.2300 AUD |
3.3324 AUD |
3.2398 AUD |
| 2025-04-20 |
3.2259 AUD |
70,777.8460 XRP |
3.2779 AUD |
3.2000 AUD |
3.2808 AUD |
3.2292 AUD |
| 2025-04-19 |
3.2683 AUD |
49,958.6832 XRP |
3.2369 AUD |
3.2319 AUD |
3.2861 AUD |
3.2550 AUD |
| 2025-04-18 |
3.2449 AUD |
23,967.4904 XRP |
3.2357 AUD |
3.2101 AUD |
3.2722 AUD |
3.2464 AUD |
| 2025-04-17 |
3.2709 AUD |
65,877.1879 XRP |
3.2726 AUD |
3.2292 AUD |
3.3207 AUD |
3.2408 AUD |
| 2025-04-16 |
3.2796 AUD |
59,419.8401 XRP |
3.2952 AUD |
3.2129 AUD |
3.3178 AUD |
3.2992 AUD |
| 2025-04-15 |
3.3808 AUD |
87,001.1600 XRP |
3.3620 AUD |
3.2949 AUD |
3.4319 AUD |
3.3137 AUD |
| 2025-04-14 |
3.3952 AUD |
47,899.5177 XRP |
3.3769 AUD |
3.3390 AUD |
3.4628 AUD |
3.3985 AUD |
| 2025-04-13 |
3.4494 AUD |
52,966.1617 XRP |
3.4201 AUD |
3.3903 AUD |
3.5606 AUD |
3.4315 AUD |
| 2025-04-12 |
3.3333 AUD |
55,592.8901 XRP |
3.2181 AUD |
3.1910 AUD |
3.4703 AUD |
3.4329 AUD |
| 2025-04-11 |
3.2163 AUD |
59,288.4132 XRP |
3.1633 AUD |
3.1443 AUD |
3.2630 AUD |
3.2247 AUD |
| 2025-04-10 |
3.2142 AUD |
59,649.1298 XRP |
3.3442 AUD |
3.1000 AUD |
3.3451 AUD |
3.1528 AUD |
| 2025-04-09 |
2.9853 AUD |
74,862.3081 XRP |
2.9978 AUD |
2.8787 AUD |
3.0705 AUD |
3.0705 AUD |
| 2025-04-08 |
3.1627 AUD |
79,062.6400 XRP |
3.1543 AUD |
3.0456 AUD |
3.2497 AUD |
3.1675 AUD |
| 2025-04-07 |
2.9191 AUD |
497,030.0572 XRP |
3.0719 AUD |
2.6128 AUD |
3.3018 AUD |
3.1363 AUD |
| 2025-04-06 |
3.4150 AUD |
53,145.9250 XRP |
3.5157 AUD |
3.2340 AUD |
3.5509 AUD |
3.2934 AUD |
| 2025-04-05 |
3.5044 AUD |
62,859.6041 XRP |
3.5156 AUD |
3.4633 AUD |
3.5831 AUD |
3.4705 AUD |
| 2025-04-04 |
3.4103 AUD |
125,843.7171 XRP |
3.2651 AUD |
3.2309 AUD |
3.6000 AUD |
3.4946 AUD |
| 2025-04-03 |
3.2207 AUD |
82,247.0087 XRP |
3.2152 AUD |
3.0642 AUD |
3.3197 AUD |
3.2506 AUD |
| 2025-04-02 |
3.3609 AUD |
52,194.2319 XRP |
3.3922 AUD |
3.2776 AUD |
3.5218 AUD |
3.5218 AUD |
| 2025-04-01 |
3.4109 AUD |
54,425.4400 XRP |
3.3417 AUD |
3.3169 AUD |
3.4980 AUD |
3.4148 AUD |
| 2025-03-31 |
3.3267 AUD |
82,728.7900 XRP |
3.3637 AUD |
3.2387 AUD |
3.3738 AUD |
3.3288 AUD |
| 2025-03-30 |
3.4615 AUD |
38,167.4780 XRP |
3.4049 AUD |
3.3621 AUD |
3.5211 AUD |
3.3864 AUD |
| 2025-03-29 |
3.4673 AUD |
15,494.8022 XRP |
3.5119 AUD |
3.3794 AUD |
3.5366 AUD |
3.4070 AUD |
| 2025-03-28 |
3.5990 AUD |
80,576.3106 XRP |
3.7039 AUD |
3.4400 AUD |
3.7100 AUD |
3.4578 AUD |
| 2025-03-27 |
3.7437 AUD |
34,458.4560 XRP |
3.7399 AUD |
3.6950 AUD |
3.7792 AUD |
3.7000 AUD |
| 2025-03-26 |
3.8863 AUD |
40,941.1273 XRP |
3.8880 AUD |
3.8003 AUD |
3.9317 AUD |
3.8248 AUD |
| 2025-03-25 |
3.8671 AUD |
35,789.4576 XRP |
3.8997 AUD |
3.8375 AUD |
3.9240 AUD |
3.8886 AUD |
| 2025-03-24 |
3.9031 AUD |
26,862.6506 XRP |
3.8591 AUD |
3.8434 AUD |
3.9721 AUD |
3.9257 AUD |
| 2025-03-23 |
3.8156 AUD |
11,927.9059 XRP |
3.7733 AUD |
3.7733 AUD |
3.8279 AUD |
3.8116 AUD |
| 2025-03-22 |
3.8088 AUD |
13,147.7248 XRP |
3.8013 AUD |
3.7750 AUD |
3.8417 AUD |
3.7800 AUD |
| 2025-03-21 |
3.8318 AUD |
43,157.2414 XRP |
3.8721 AUD |
3.7732 AUD |
3.9090 AUD |
3.7950 AUD |
| 2025-03-20 |
3.9298 AUD |
39,055.1531 XRP |
4.0090 AUD |
3.8417 AUD |
4.0164 AUD |
3.9665 AUD |
| 2025-03-19 |
3.6115 AUD |
18,357.7837 XRP |
3.5860 AUD |
3.5722 AUD |
3.6800 AUD |
3.6612 AUD |
| 2025-03-18 |
3.5798 AUD |
39,484.1135 XRP |
3.6531 AUD |
3.5015 AUD |
3.6531 AUD |
3.5663 AUD |
| 2025-03-17 |
3.6821 AUD |
28,720.2879 XRP |
3.6477 AUD |
3.6402 AUD |
3.7302 AUD |
3.7122 AUD |
| 2025-03-16 |
3.7142 AUD |
72,283.0505 XRP |
3.7818 AUD |
3.5812 AUD |
3.7937 AUD |
3.6733 AUD |
| 2025-03-15 |
3.8249 AUD |
68,773.7404 XRP |
3.7318 AUD |
3.7278 AUD |
3.8927 AUD |
3.8087 AUD |
| 2025-03-14 |
3.6668 AUD |
99,641.2833 XRP |
3.5714 AUD |
3.5647 AUD |
3.7704 AUD |
3.7390 AUD |
| 2025-03-13 |
3.5913 AUD |
98,122.9734 XRP |
3.5379 AUD |
3.5132 AUD |
3.7280 AUD |
3.5994 AUD |
| 2025-03-12 |
3.4862 AUD |
59,071.4695 XRP |
3.4894 AUD |
3.3998 AUD |
3.6574 AUD |
3.5318 AUD |
| 2025-03-11 |
3.2329 AUD |
152,892.8737 XRP |
3.2207 AUD |
3.0351 AUD |
3.4437 AUD |
3.3904 AUD |
| 2025-03-10 |
3.4829 AUD |
203,115.0685 XRP |
3.4075 AUD |
3.2713 AUD |
4.0500 AUD |
3.2858 AUD |
| 2025-03-09 |
3.5219 AUD |
128,639.1464 XRP |
3.6846 AUD |
3.3204 AUD |
3.7329 AUD |
3.4966 AUD |
| 2025-03-08 |
3.7284 AUD |
83,374.9531 XRP |
3.7868 AUD |
3.6620 AUD |
3.8127 AUD |
3.7094 AUD |
| 2025-03-07 |
3.9100 AUD |
301,433.9349 XRP |
4.1238 AUD |
3.7284 AUD |
4.1302 AUD |
3.7754 AUD |
| 2025-03-06 |
4.0563 AUD |
341,454.2345 XRP |
3.9534 AUD |
3.9036 AUD |
4.1671 AUD |
4.0855 AUD |
| 2025-03-05 |
3.9419 AUD |
81,797.9159 XRP |
3.9362 AUD |
3.8719 AUD |
4.0592 AUD |
3.9957 AUD |