Identifier on Kraken: XRPAUD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-06 |
4.2996 AUD |
9,799.9488 XRP |
4.2988 AUD |
4.2807 AUD |
4.3152 AUD |
4.2862 AUD |
| 2025-09-05 |
4.3344 AUD |
62,042.2347 XRP |
4.2886 AUD |
4.2555 AUD |
4.3579 AUD |
4.3464 AUD |
| 2025-09-04 |
4.3466 AUD |
44,900.9915 XRP |
4.3578 AUD |
4.2912 AUD |
4.3789 AUD |
4.3195 AUD |
| 2025-09-03 |
4.3489 AUD |
36,885.8936 XRP |
4.3803 AUD |
4.3168 AUD |
4.4152 AUD |
4.3883 AUD |
| 2025-09-02 |
4.2810 AUD |
37,567.1324 XRP |
4.2221 AUD |
4.2098 AUD |
4.3568 AUD |
4.3455 AUD |
| 2025-09-01 |
4.2169 AUD |
74,918.3310 XRP |
4.2519 AUD |
4.1331 AUD |
4.3279 AUD |
4.2223 AUD |
| 2025-08-31 |
4.3419 AUD |
51,366.8358 XRP |
4.3254 AUD |
4.2894 AUD |
4.3959 AUD |
4.3107 AUD |
| 2025-08-30 |
4.2992 AUD |
62,244.3573 XRP |
4.3247 AUD |
4.2367 AUD |
4.3372 AUD |
4.3040 AUD |
| 2025-08-29 |
4.4413 AUD |
44,175.2846 XRP |
4.5425 AUD |
4.3501 AUD |
4.5553 AUD |
4.4115 AUD |
| 2025-08-28 |
4.5833 AUD |
58,524.6586 XRP |
4.5666 AUD |
4.5092 AUD |
4.6727 AUD |
4.5309 AUD |
| 2025-08-27 |
4.6294 AUD |
23,561.3308 XRP |
4.6331 AUD |
4.5999 AUD |
4.6715 AUD |
4.6378 AUD |
| 2025-08-26 |
4.5660 AUD |
52,183.6805 XRP |
4.4281 AUD |
4.4016 AUD |
4.7152 AUD |
4.6377 AUD |
| 2025-08-25 |
4.5765 AUD |
75,150.5001 XRP |
4.6579 AUD |
4.4378 AUD |
4.6926 AUD |
4.4378 AUD |
| 2025-08-24 |
4.6679 AUD |
46,933.8715 XRP |
4.6753 AUD |
4.6000 AUD |
4.7621 AUD |
4.6636 AUD |
| 2025-08-23 |
4.6428 AUD |
61,534.5821 XRP |
4.7260 AUD |
4.5601 AUD |
4.7260 AUD |
4.6201 AUD |
| 2025-08-22 |
4.5411 AUD |
78,558.3299 XRP |
4.4576 AUD |
4.3343 AUD |
4.7621 AUD |
4.7621 AUD |
| 2025-08-21 |
4.5529 AUD |
9,342.2816 XRP |
4.5878 AUD |
4.5169 AUD |
4.5980 AUD |
4.5169 AUD |
| 2025-08-20 |
4.4917 AUD |
32,118.3376 XRP |
4.4612 AUD |
4.4379 AUD |
4.5372 AUD |
4.5154 AUD |
| 2025-08-19 |
4.5500 AUD |
84,607.9262 XRP |
4.6983 AUD |
4.4425 AUD |
4.7443 AUD |
4.4863 AUD |
| 2025-08-18 |
4.6196 AUD |
54,680.8481 XRP |
4.7511 AUD |
4.5335 AUD |
4.7583 AUD |
4.6593 AUD |
| 2025-08-17 |
4.7854 AUD |
58,901.3840 XRP |
4.7796 AUD |
4.7453 AUD |
4.8346 AUD |
4.8046 AUD |
| 2025-08-16 |
4.7857 AUD |
54,171.3770 XRP |
4.7439 AUD |
4.7353 AUD |
4.8623 AUD |
4.7765 AUD |
| 2025-08-15 |
4.7766 AUD |
37,172.9545 XRP |
4.7462 AUD |
4.7336 AUD |
4.8434 AUD |
4.7536 AUD |
| 2025-08-14 |
5.0263 AUD |
42,708.8758 XRP |
4.9975 AUD |
4.9076 AUD |
5.1000 AUD |
4.9447 AUD |
| 2025-08-13 |
4.9867 AUD |
74,379.8780 XRP |
4.9955 AUD |
4.9073 AUD |
5.0704 AUD |
5.0062 AUD |
| 2025-08-12 |
4.9480 AUD |
64,676.6954 XRP |
4.8074 AUD |
4.7924 AUD |
5.0746 AUD |
5.0271 AUD |
| 2025-08-11 |
4.9624 AUD |
83,069.3713 XRP |
4.8848 AUD |
4.7758 AUD |
5.0875 AUD |
4.8249 AUD |
| 2025-08-10 |
4.8872 AUD |
46,656.7714 XRP |
4.9271 AUD |
4.8200 AUD |
5.0064 AUD |
4.8303 AUD |
| 2025-08-09 |
5.0372 AUD |
50,798.4865 XRP |
5.0357 AUD |
4.9137 AUD |
5.1101 AUD |
4.9382 AUD |
| 2025-08-08 |
5.0890 AUD |
73,843.9199 XRP |
5.0685 AUD |
4.9246 AUD |
5.1882 AUD |
5.0572 AUD |
| 2025-08-07 |
4.6360 AUD |
51,113.4174 XRP |
4.6035 AUD |
4.5552 AUD |
4.7355 AUD |
4.6605 AUD |
| 2025-08-06 |
4.5361 AUD |
45,674.4040 XRP |
4.5706 AUD |
4.4730 AUD |
4.6342 AUD |
4.6111 AUD |
| 2025-08-05 |
4.6677 AUD |
94,072.5947 XRP |
4.7434 AUD |
4.5449 AUD |
4.7728 AUD |
4.5598 AUD |
| 2025-08-04 |
4.6487 AUD |
61,420.1467 XRP |
4.5801 AUD |
4.5417 AUD |
4.7825 AUD |
4.7545 AUD |
| 2025-08-03 |
4.3466 AUD |
64,906.6455 XRP |
4.2880 AUD |
4.2310 AUD |
4.5476 AUD |
4.5256 AUD |
| 2025-08-02 |
4.3856 AUD |
144,415.2033 XRP |
4.5891 AUD |
4.2509 AUD |
4.6761 AUD |
4.3397 AUD |
| 2025-08-01 |
4.6206 AUD |
129,428.4849 XRP |
4.7089 AUD |
4.5099 AUD |
4.7269 AUD |
4.5914 AUD |
| 2025-07-31 |
4.8580 AUD |
61,474.6984 XRP |
4.8055 AUD |
4.7631 AUD |
4.9330 AUD |
4.7631 AUD |
| 2025-07-30 |
4.7787 AUD |
52,176.4922 XRP |
4.8039 AUD |
4.6609 AUD |
4.8800 AUD |
4.8212 AUD |
| 2025-07-29 |
4.8004 AUD |
57,686.1042 XRP |
4.8066 AUD |
4.7000 AUD |
4.8987 AUD |
4.8468 AUD |
| 2025-07-28 |
4.9421 AUD |
115,381.8871 XRP |
4.9326 AUD |
4.7879 AUD |
5.0780 AUD |
4.8163 AUD |
| 2025-07-27 |
4.8737 AUD |
57,827.8617 XRP |
4.8376 AUD |
4.8317 AUD |
4.9330 AUD |
4.8755 AUD |
| 2025-07-26 |
4.8202 AUD |
105,109.7016 XRP |
4.7935 AUD |
4.7529 AUD |
4.8958 AUD |
4.8364 AUD |
| 2025-07-25 |
4.6873 AUD |
101,408.9036 XRP |
4.7759 AUD |
4.5900 AUD |
4.8038 AUD |
4.6698 AUD |
| 2025-07-24 |
4.7726 AUD |
185,195.1100 XRP |
4.8330 AUD |
4.4947 AUD |
4.9477 AUD |
4.8460 AUD |
| 2025-07-23 |
4.8895 AUD |
352,824.2742 XRP |
5.4009 AUD |
4.6142 AUD |
5.4087 AUD |
4.8111 AUD |
| 2025-07-22 |
5.3652 AUD |
97,219.6063 XRP |
5.4584 AUD |
5.2677 AUD |
5.4729 AUD |
5.3994 AUD |
| 2025-07-21 |
5.4351 AUD |
120,630.7954 XRP |
5.3147 AUD |
5.2423 AUD |
5.5838 AUD |
5.5310 AUD |
| 2025-07-20 |
5.3440 AUD |
131,128.5583 XRP |
5.2516 AUD |
5.2054 AUD |
5.4597 AUD |
5.3750 AUD |
| 2025-07-19 |
5.2734 AUD |
104,734.1035 XRP |
5.2458 AUD |
5.1500 AUD |
5.3360 AUD |
5.1841 AUD |