Identifier on Kraken: XRPAUD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-04 |
3.7142 AUD |
178,469.2932 XRP |
3.8300 AUD |
3.5775 AUD |
4.0592 AUD |
3.8808 AUD |
| 2025-03-03 |
4.2145 AUD |
357,476.4018 XRP |
4.7342 AUD |
3.7491 AUD |
4.7478 AUD |
3.8561 AUD |
| 2025-03-02 |
4.3033 AUD |
225,282.7671 XRP |
3.5306 AUD |
3.5038 AUD |
4.8314 AUD |
4.6500 AUD |
| 2025-03-01 |
3.5068 AUD |
53,889.3366 XRP |
3.4544 AUD |
3.4182 AUD |
3.5654 AUD |
3.4887 AUD |
| 2025-02-28 |
3.2780 AUD |
243,569.6050 XRP |
3.5279 AUD |
3.1396 AUD |
3.5279 AUD |
3.4685 AUD |
| 2025-02-27 |
3.5056 AUD |
55,159.6754 XRP |
3.4827 AUD |
3.4419 AUD |
3.5804 AUD |
3.5422 AUD |
| 2025-02-26 |
3.6233 AUD |
94,592.3069 XRP |
3.6487 AUD |
3.4138 AUD |
3.6800 AUD |
3.4995 AUD |
| 2025-02-25 |
3.4889 AUD |
312,298.4504 XRP |
3.6061 AUD |
3.2601 AUD |
4.0592 AUD |
3.6629 AUD |
| 2025-02-24 |
3.8617 AUD |
156,758.0505 XRP |
4.0569 AUD |
3.7884 AUD |
4.0748 AUD |
3.8709 AUD |
| 2025-02-23 |
4.0177 AUD |
43,062.5622 XRP |
4.0479 AUD |
3.9700 AUD |
4.0838 AUD |
4.0460 AUD |
| 2025-02-22 |
4.0634 AUD |
21,410.0806 XRP |
4.0489 AUD |
4.0118 AUD |
4.0935 AUD |
4.0574 AUD |
| 2025-02-21 |
4.1426 AUD |
71,245.2503 XRP |
4.1988 AUD |
3.9533 AUD |
4.2421 AUD |
4.0389 AUD |
| 2025-02-20 |
4.2386 AUD |
50,942.3914 XRP |
4.3232 AUD |
4.1676 AUD |
4.3339 AUD |
4.1864 AUD |
| 2025-02-19 |
4.1241 AUD |
57,639.0147 XRP |
4.0326 AUD |
3.9529 AUD |
4.2400 AUD |
4.2197 AUD |
| 2025-02-18 |
4.0339 AUD |
153,918.2264 XRP |
4.1820 AUD |
3.8989 AUD |
4.2017 AUD |
3.9637 AUD |
| 2025-02-17 |
4.2038 AUD |
203,184.8701 XRP |
4.2925 AUD |
4.1101 AUD |
4.3418 AUD |
4.1717 AUD |
| 2025-02-16 |
4.3443 AUD |
62,735.1480 XRP |
4.3495 AUD |
4.2462 AUD |
4.4008 AUD |
4.2818 AUD |
| 2025-02-15 |
4.3733 AUD |
142,974.5091 XRP |
4.3161 AUD |
4.2755 AUD |
4.4472 AUD |
4.3123 AUD |
| 2025-02-14 |
4.1825 AUD |
129,073.8695 XRP |
4.0527 AUD |
4.0082 AUD |
4.3997 AUD |
4.2520 AUD |
| 2025-02-13 |
3.9375 AUD |
200,095.4449 XRP |
3.9400 AUD |
3.8500 AUD |
4.0834 AUD |
4.0834 AUD |
| 2025-02-12 |
3.8289 AUD |
141,587.7921 XRP |
3.8372 AUD |
3.7485 AUD |
3.9000 AUD |
3.8821 AUD |
| 2025-02-11 |
3.9617 AUD |
89,174.7414 XRP |
3.8682 AUD |
3.8678 AUD |
4.0235 AUD |
3.9324 AUD |
| 2025-02-10 |
3.8372 AUD |
140,967.0967 XRP |
3.8339 AUD |
3.7218 AUD |
3.9291 AUD |
3.8652 AUD |
| 2025-02-09 |
3.9223 AUD |
124,069.5835 XRP |
3.8660 AUD |
3.8100 AUD |
3.9826 AUD |
3.8556 AUD |
| 2025-02-08 |
3.8319 AUD |
81,602.9166 XRP |
3.8343 AUD |
3.7632 AUD |
3.8706 AUD |
3.8547 AUD |
| 2025-02-07 |
3.7946 AUD |
167,793.6878 XRP |
3.7102 AUD |
3.6150 AUD |
4.0381 AUD |
3.7932 AUD |
| 2025-02-06 |
3.8226 AUD |
125,821.3080 XRP |
3.8050 AUD |
3.6380 AUD |
4.0501 AUD |
3.7408 AUD |
| 2025-02-05 |
3.9631 AUD |
180,252.9076 XRP |
4.0589 AUD |
3.7485 AUD |
4.1133 AUD |
3.8285 AUD |
| 2025-02-04 |
4.1866 AUD |
342,645.3473 XRP |
4.3695 AUD |
3.8798 AUD |
4.4903 AUD |
4.0666 AUD |
| 2025-02-03 |
3.7417 AUD |
647,063.0805 XRP |
4.2064 AUD |
2.9264 AUD |
4.5124 AUD |
4.3727 AUD |
| 2025-02-02 |
4.5483 AUD |
212,848.6100 XRP |
4.6467 AUD |
4.0362 AUD |
4.7666 AUD |
4.3256 AUD |
| 2025-02-01 |
4.8373 AUD |
60,345.1852 XRP |
4.8917 AUD |
4.7349 AUD |
4.9396 AUD |
4.8161 AUD |
| 2025-01-31 |
4.9725 AUD |
35,113.1272 XRP |
5.0379 AUD |
4.9154 AUD |
5.0425 AUD |
4.9154 AUD |
| 2025-01-30 |
4.9896 AUD |
78,252.5168 XRP |
4.9298 AUD |
4.7640 AUD |
5.0822 AUD |
5.0647 AUD |
| 2025-01-29 |
4.9140 AUD |
61,117.8699 XRP |
4.9115 AUD |
4.7500 AUD |
5.0177 AUD |
4.9853 AUD |
| 2025-01-28 |
4.9576 AUD |
144,485.0791 XRP |
4.8769 AUD |
4.7371 AUD |
5.1768 AUD |
5.0177 AUD |
| 2025-01-27 |
4.5762 AUD |
274,754.6315 XRP |
4.7921 AUD |
4.3000 AUD |
4.8282 AUD |
4.6195 AUD |
| 2025-01-26 |
4.9456 AUD |
81,859.9168 XRP |
4.9297 AUD |
4.7500 AUD |
5.2098 AUD |
4.9378 AUD |
| 2025-01-25 |
4.9191 AUD |
42,542.3389 XRP |
4.9106 AUD |
4.8764 AUD |
4.9600 AUD |
4.9398 AUD |
| 2025-01-24 |
4.9868 AUD |
75,282.6199 XRP |
4.9620 AUD |
4.8433 AUD |
5.0770 AUD |
4.9376 AUD |
| 2025-01-23 |
4.9664 AUD |
113,612.7274 XRP |
5.0629 AUD |
4.8499 AUD |
5.0666 AUD |
5.0224 AUD |
| 2025-01-22 |
5.0949 AUD |
45,549.2605 XRP |
5.0671 AUD |
5.0015 AUD |
5.2144 AUD |
5.0902 AUD |
| 2025-01-21 |
4.9723 AUD |
162,422.8881 XRP |
4.9538 AUD |
4.8399 AUD |
5.1407 AUD |
5.0881 AUD |
| 2025-01-20 |
5.1358 AUD |
250,585.7765 XRP |
4.7633 AUD |
4.7002 AUD |
5.3956 AUD |
5.1800 AUD |
| 2025-01-19 |
5.0790 AUD |
145,421.7502 XRP |
5.2608 AUD |
4.9093 AUD |
5.3101 AUD |
5.1761 AUD |
| 2025-01-18 |
5.1052 AUD |
171,182.2225 XRP |
5.3150 AUD |
4.9486 AUD |
5.3207 AUD |
5.1663 AUD |
| 2025-01-17 |
5.3031 AUD |
223,604.2118 XRP |
5.2336 AUD |
5.1199 AUD |
5.5000 AUD |
5.1717 AUD |
| 2025-01-16 |
5.1652 AUD |
269,072.4000 XRP |
5.0294 AUD |
4.6495 AUD |
5.4792 AUD |
5.3541 AUD |
| 2025-01-15 |
4.5801 AUD |
194,723.3685 XRP |
4.2945 AUD |
4.2800 AUD |
4.8467 AUD |
4.7477 AUD |
| 2025-01-14 |
4.1738 AUD |
112,946.0717 XRP |
4.0684 AUD |
4.0548 AUD |
4.3473 AUD |
4.3200 AUD |