Identifier on Kraken: XRPAUD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-09 |
3.1779 AUD |
38,610.8243 XRP |
3.1692 AUD |
3.1155 AUD |
3.2031 AUD |
3.1155 AUD |
| 2026-01-08 |
3.1728 AUD |
50,785.0745 XRP |
3.2177 AUD |
3.0896 AUD |
3.2511 AUD |
3.1114 AUD |
| 2026-01-07 |
3.3506 AUD |
73,456.8625 XRP |
3.4206 AUD |
3.2460 AUD |
3.4450 AUD |
3.2786 AUD |
| 2026-01-06 |
3.5193 AUD |
114,164.2245 XRP |
3.4824 AUD |
3.4461 AUD |
3.5961 AUD |
3.5527 AUD |
| 2026-01-05 |
3.1886 AUD |
54,808.7060 XRP |
3.1265 AUD |
3.1251 AUD |
3.2362 AUD |
3.1692 AUD |
| 2026-01-04 |
3.1008 AUD |
90,620.6350 XRP |
3.0306 AUD |
3.0274 AUD |
3.1209 AUD |
3.1104 AUD |
| 2026-01-03 |
3.0220 AUD |
44,485.6918 XRP |
2.9981 AUD |
2.9686 AUD |
3.0651 AUD |
2.9967 AUD |
| 2026-01-02 |
2.8040 AUD |
28,041.1428 XRP |
2.8118 AUD |
2.7903 AUD |
2.8466 AUD |
2.8372 AUD |
| 2026-01-01 |
2.7716 AUD |
50,762.2640 XRP |
2.7588 AUD |
2.7355 AUD |
2.8030 AUD |
2.7978 AUD |
| 2025-12-31 |
2.7963 AUD |
339,936.2902 XRP |
2.7989 AUD |
2.7482 AUD |
2.8078 AUD |
2.7575 AUD |
| 2025-12-30 |
2.7676 AUD |
34,804.4827 XRP |
2.7636 AUD |
2.7501 AUD |
2.7877 AUD |
2.7858 AUD |
| 2025-12-29 |
2.8129 AUD |
48,430.2860 XRP |
2.7783 AUD |
2.7718 AUD |
2.8474 AUD |
2.8003 AUD |
| 2025-12-28 |
2.7890 AUD |
23,909.7240 XRP |
2.7879 AUD |
2.7756 AUD |
2.7974 AUD |
2.7887 AUD |
| 2025-12-27 |
2.7512 AUD |
15,160.3574 XRP |
2.7453 AUD |
2.7441 AUD |
2.7590 AUD |
2.7546 AUD |
| 2025-12-26 |
2.7707 AUD |
25,155.5590 XRP |
2.7323 AUD |
2.7212 AUD |
2.8031 AUD |
2.7537 AUD |
| 2025-12-25 |
2.7851 AUD |
40,758.1331 XRP |
2.7764 AUD |
2.7647 AUD |
2.8093 AUD |
2.7759 AUD |
| 2025-12-24 |
2.7693 AUD |
123,726.4537 XRP |
2.7944 AUD |
2.7323 AUD |
2.8000 AUD |
2.7683 AUD |
| 2025-12-23 |
2.8280 AUD |
23,105.7282 XRP |
2.8543 AUD |
2.8109 AUD |
2.8677 AUD |
2.8137 AUD |
| 2025-12-22 |
2.8994 AUD |
20,589.7860 XRP |
2.9125 AUD |
2.8752 AUD |
2.9227 AUD |
2.9055 AUD |
| 2025-12-21 |
2.9097 AUD |
40,840.5941 XRP |
2.9216 AUD |
2.8666 AUD |
2.9440 AUD |
2.8743 AUD |
| 2025-12-20 |
2.9338 AUD |
110,845.4742 XRP |
2.8848 AUD |
2.8647 AUD |
2.9566 AUD |
2.9080 AUD |
| 2025-12-19 |
2.7684 AUD |
93,988.7864 XRP |
2.7312 AUD |
2.6747 AUD |
2.8840 AUD |
2.8620 AUD |
| 2025-12-18 |
2.8133 AUD |
107,696.0142 XRP |
2.8196 AUD |
2.7688 AUD |
2.8360 AUD |
2.8000 AUD |
| 2025-12-17 |
2.8881 AUD |
35,636.9120 XRP |
2.9020 AUD |
2.8700 AUD |
2.9223 AUD |
2.8905 AUD |
| 2025-12-16 |
2.8567 AUD |
78,366.2469 XRP |
2.8583 AUD |
2.7876 AUD |
2.9281 AUD |
2.8914 AUD |
| 2025-12-15 |
2.9980 AUD |
35,894.6729 XRP |
2.9777 AUD |
2.9746 AUD |
3.0215 AUD |
2.9878 AUD |
| 2025-12-14 |
2.9996 AUD |
75,626.4139 XRP |
3.0424 AUD |
2.9466 AUD |
3.0525 AUD |
2.9772 AUD |
| 2025-12-13 |
3.0475 AUD |
29,313.6437 XRP |
3.0176 AUD |
3.0166 AUD |
3.0718 AUD |
3.0421 AUD |
| 2025-12-12 |
3.0471 AUD |
29,089.0972 XRP |
3.0533 AUD |
3.0337 AUD |
3.0647 AUD |
3.0403 AUD |
| 2025-12-11 |
3.0277 AUD |
85,825.1352 XRP |
3.0671 AUD |
3.0002 AUD |
3.0674 AUD |
3.0175 AUD |
| 2025-12-10 |
3.1362 AUD |
59,875.0498 XRP |
3.1635 AUD |
3.0984 AUD |
3.1638 AUD |
3.1162 AUD |
| 2025-12-09 |
3.2055 AUD |
105,528.1137 XRP |
3.1276 AUD |
3.0768 AUD |
3.2645 AUD |
3.2442 AUD |
| 2025-12-08 |
3.1383 AUD |
116,043.5724 XRP |
3.0761 AUD |
3.0736 AUD |
3.1896 AUD |
3.1367 AUD |
| 2025-12-07 |
3.0617 AUD |
34,553.4844 XRP |
3.0626 AUD |
3.0000 AUD |
3.1404 AUD |
3.1388 AUD |
| 2025-12-06 |
3.0592 AUD |
36,081.6858 XRP |
3.0660 AUD |
3.0400 AUD |
3.0824 AUD |
3.0572 AUD |
| 2025-12-05 |
3.1364 AUD |
54,048.9938 XRP |
3.1729 AUD |
3.0478 AUD |
3.1964 AUD |
3.0707 AUD |
| 2025-12-04 |
3.2750 AUD |
54,548.9046 XRP |
3.3372 AUD |
3.1338 AUD |
3.3408 AUD |
3.1646 AUD |
| 2025-12-03 |
3.3293 AUD |
74,018.2790 XRP |
3.2730 AUD |
3.2584 AUD |
3.3665 AUD |
3.3118 AUD |
| 2025-12-02 |
3.0847 AUD |
25,935.4908 XRP |
3.1081 AUD |
3.0500 AUD |
3.1220 AUD |
3.0778 AUD |
| 2025-12-01 |
3.1550 AUD |
45,033.2579 XRP |
3.3009 AUD |
3.0913 AUD |
3.3009 AUD |
3.1013 AUD |
| 2025-11-30 |
3.3595 AUD |
33,925.8384 XRP |
3.3651 AUD |
3.3394 AUD |
3.3812 AUD |
3.3545 AUD |
| 2025-11-29 |
3.3408 AUD |
40,268.7160 XRP |
3.3307 AUD |
3.3175 AUD |
3.3889 AUD |
3.3801 AUD |
| 2025-11-28 |
3.3670 AUD |
64,707.8527 XRP |
3.3656 AUD |
3.2996 AUD |
3.4702 AUD |
3.3218 AUD |
| 2025-11-27 |
3.3692 AUD |
110,281.1644 XRP |
3.3952 AUD |
3.3274 AUD |
3.4195 AUD |
3.3730 AUD |
| 2025-11-26 |
3.3830 AUD |
49,135.1161 XRP |
3.3972 AUD |
3.3000 AUD |
3.4418 AUD |
3.4032 AUD |
| 2025-11-25 |
3.4415 AUD |
36,601.2599 XRP |
3.4722 AUD |
3.3572 AUD |
3.5012 AUD |
3.4047 AUD |
| 2025-11-24 |
3.1922 AUD |
61,041.0867 XRP |
3.1689 AUD |
3.1491 AUD |
3.2684 AUD |
3.2073 AUD |
| 2025-11-23 |
3.1327 AUD |
86,841.2419 XRP |
3.0282 AUD |
3.0259 AUD |
3.2227 AUD |
3.1884 AUD |
| 2025-11-22 |
2.9943 AUD |
44,969.9187 XRP |
3.0149 AUD |
2.9265 AUD |
3.0326 AUD |
2.9843 AUD |
| 2025-11-21 |
3.0116 AUD |
134,083.2986 XRP |
3.0997 AUD |
2.8679 AUD |
3.1407 AUD |
2.9235 AUD |