Identifier on Kraken: XRPAUD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-25 |
1.2902 AUD |
48,140.2707 XRP |
1.2901 AUD |
1.2694 AUD |
1.3161 AUD |
1.2922 AUD |
| 2021-09-24 |
1.2878 AUD |
50,763.4590 XRP |
1.3692 AUD |
1.2423 AUD |
1.3692 AUD |
1.3200 AUD |
| 2021-09-23 |
1.3885 AUD |
30,280.9361 XRP |
1.3992 AUD |
1.3470 AUD |
1.4001 AUD |
1.3631 AUD |
| 2021-09-22 |
1.2737 AUD |
83,115.8469 XRP |
1.2274 AUD |
1.2033 AUD |
1.3916 AUD |
1.3794 AUD |
| 2021-09-21 |
1.2694 AUD |
289,694.8796 XRP |
1.2468 AUD |
1.1959 AUD |
1.3181 AUD |
1.2037 AUD |
| 2021-09-20 |
1.3184 AUD |
183,427.2690 XRP |
1.4260 AUD |
1.2090 AUD |
1.4260 AUD |
1.2652 AUD |
| 2021-09-19 |
1.4639 AUD |
58,248.5539 XRP |
1.4790 AUD |
1.4432 AUD |
1.4931 AUD |
1.4458 AUD |
| 2021-09-18 |
1.4874 AUD |
43,815.0229 XRP |
1.4697 AUD |
1.4697 AUD |
1.5023 AUD |
1.4783 AUD |
| 2021-09-17 |
1.4809 AUD |
30,138.3559 XRP |
1.4971 AUD |
1.4441 AUD |
1.5138 AUD |
1.4723 AUD |
| 2021-09-16 |
1.5034 AUD |
66,326.1266 XRP |
1.5375 AUD |
1.4817 AUD |
1.5409 AUD |
1.4990 AUD |
| 2021-09-15 |
1.5156 AUD |
28,443.0134 XRP |
1.4950 AUD |
1.4779 AUD |
1.5335 AUD |
1.5335 AUD |
| 2021-09-14 |
1.4661 AUD |
14,699.7209 XRP |
1.4494 AUD |
1.4400 AUD |
1.4882 AUD |
1.4882 AUD |
| 2021-09-13 |
1.4369 AUD |
36,577.6141 XRP |
1.4896 AUD |
1.4000 AUD |
1.4914 AUD |
1.4453 AUD |
| 2021-09-12 |
1.5014 AUD |
150,594.8731 XRP |
1.4484 AUD |
1.4484 AUD |
1.5318 AUD |
1.5318 AUD |
| 2021-09-11 |
1.4776 AUD |
47,406.2591 XRP |
1.4519 AUD |
1.4495 AUD |
1.5143 AUD |
1.4679 AUD |
| 2021-09-10 |
1.4784 AUD |
145,779.5343 XRP |
1.4841 AUD |
1.4110 AUD |
1.6880 AUD |
1.4191 AUD |
| 2021-09-09 |
1.4936 AUD |
138,524.0359 XRP |
1.5155 AUD |
1.4697 AUD |
1.5426 AUD |
1.4824 AUD |
| 2021-09-08 |
1.4963 AUD |
150,956.2856 XRP |
1.5322 AUD |
1.3893 AUD |
1.5516 AUD |
1.5076 AUD |
| 2021-09-07 |
1.5428 AUD |
463,269.8821 XRP |
1.8778 AUD |
1.3112 AUD |
1.8778 AUD |
1.5334 AUD |
| 2021-09-06 |
1.8138 AUD |
144,369.5195 XRP |
1.7609 AUD |
1.7587 AUD |
1.9011 AUD |
1.8700 AUD |
| 2021-09-05 |
1.6987 AUD |
143,292.6088 XRP |
1.6799 AUD |
1.6744 AUD |
1.7522 AUD |
1.7475 AUD |
| 2021-09-04 |
1.7121 AUD |
86,838.9506 XRP |
1.7330 AUD |
1.6686 AUD |
1.7330 AUD |
1.6850 AUD |
| 2021-09-03 |
1.7298 AUD |
190,029.7692 XRP |
1.7008 AUD |
1.6600 AUD |
1.7750 AUD |
1.7261 AUD |
| 2021-09-02 |
1.7233 AUD |
55,542.5498 XRP |
1.6696 AUD |
1.6696 AUD |
1.7484 AUD |
1.7242 AUD |
| 2021-09-01 |
1.6340 AUD |
146,684.7268 XRP |
1.6180 AUD |
1.5934 AUD |
1.6770 AUD |
1.6770 AUD |
| 2021-08-31 |
1.6250 AUD |
281,871.1905 XRP |
1.5200 AUD |
1.4987 AUD |
1.6960 AUD |
1.6237 AUD |
| 2021-08-30 |
1.5553 AUD |
71,635.9888 XRP |
1.5638 AUD |
1.5211 AUD |
1.5711 AUD |
1.5230 AUD |
| 2021-08-29 |
1.5743 AUD |
165,472.9395 XRP |
1.5821 AUD |
1.5328 AUD |
1.6008 AUD |
1.5795 AUD |
| 2021-08-28 |
1.5998 AUD |
21,522.0349 XRP |
1.6376 AUD |
1.5635 AUD |
1.6376 AUD |
1.5679 AUD |
| 2021-08-27 |
1.5328 AUD |
11,268.7969 XRP |
1.4800 AUD |
1.4643 AUD |
1.6130 AUD |
1.6130 AUD |
| 2021-08-26 |
1.5497 AUD |
83,868.8656 XRP |
1.6140 AUD |
1.4750 AUD |
1.6300 AUD |
1.5000 AUD |
| 2021-08-25 |
1.5922 AUD |
65,323.7150 XRP |
1.5924 AUD |
1.5300 AUD |
1.6227 AUD |
1.6020 AUD |
| 2021-08-24 |
1.6163 AUD |
94,987.8668 XRP |
1.7357 AUD |
1.5624 AUD |
1.7512 AUD |
1.6174 AUD |
| 2021-08-23 |
1.7238 AUD |
207,418.2815 XRP |
1.7150 AUD |
1.6800 AUD |
1.8130 AUD |
1.7244 AUD |
| 2021-08-22 |
1.6945 AUD |
117,574.4182 XRP |
1.7290 AUD |
1.6560 AUD |
1.7516 AUD |
1.7182 AUD |
| 2021-08-21 |
1.7321 AUD |
138,613.6607 XRP |
1.7523 AUD |
1.6869 AUD |
1.7960 AUD |
1.7280 AUD |
| 2021-08-20 |
1.7464 AUD |
81,450.9117 XRP |
1.7283 AUD |
1.6844 AUD |
1.7909 AUD |
1.7639 AUD |
| 2021-08-19 |
1.6033 AUD |
100,851.6130 XRP |
1.5980 AUD |
1.5271 AUD |
1.7009 AUD |
1.6828 AUD |
| 2021-08-18 |
1.5121 AUD |
104,559.2128 XRP |
1.5328 AUD |
1.4455 AUD |
1.6277 AUD |
1.5839 AUD |
| 2021-08-17 |
1.5817 AUD |
556,967.6277 XRP |
1.6060 AUD |
1.5167 AUD |
1.6769 AUD |
1.5395 AUD |
| 2021-08-16 |
1.6820 AUD |
67,828.3041 XRP |
1.7350 AUD |
1.5739 AUD |
1.7911 AUD |
1.6222 AUD |
| 2021-08-15 |
1.7526 AUD |
190,587.6769 XRP |
1.7565 AUD |
1.6697 AUD |
1.8148 AUD |
1.7425 AUD |
| 2021-08-14 |
1.5747 AUD |
112,152.3274 XRP |
1.5000 AUD |
1.4572 AUD |
1.7760 AUD |
1.7299 AUD |
| 2021-08-13 |
1.3908 AUD |
62,954.1140 XRP |
1.3070 AUD |
1.3070 AUD |
1.4832 AUD |
1.4832 AUD |
| 2021-08-12 |
1.3544 AUD |
47,979.8274 XRP |
1.3990 AUD |
1.2680 AUD |
1.4167 AUD |
1.2744 AUD |
| 2021-08-11 |
1.3378 AUD |
103,224.4649 XRP |
1.1780 AUD |
1.1776 AUD |
1.4764 AUD |
1.3538 AUD |
| 2021-08-10 |
1.1212 AUD |
15,224.2433 XRP |
1.1153 AUD |
1.1003 AUD |
1.1646 AUD |
1.1646 AUD |
| 2021-08-09 |
1.0831 AUD |
20,404.3932 XRP |
1.0528 AUD |
1.0430 AUD |
1.1215 AUD |
1.0888 AUD |
| 2021-08-08 |
1.0887 AUD |
57,348.7857 XRP |
1.1067 AUD |
1.0596 AUD |
1.1414 AUD |
1.0666 AUD |
| 2021-08-07 |
1.0687 AUD |
590,389.8736 XRP |
1.0243 AUD |
1.0218 AUD |
1.1104 AUD |
1.1090 AUD |