Identifier on Kraken: XRPAUD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-01 |
0.8387 AUD |
13,032.2714 XRP |
0.8276 AUD |
0.8184 AUD |
0.8553 AUD |
0.8525 AUD |
| 2022-04-30 |
0.8706 AUD |
3,496.3645 XRP |
0.8811 AUD |
0.8307 AUD |
0.8827 AUD |
0.8307 AUD |
| 2022-04-29 |
0.8971 AUD |
100,663.4417 XRP |
0.9076 AUD |
0.8545 AUD |
0.9119 AUD |
0.8551 AUD |
| 2022-04-28 |
0.9118 AUD |
38,938.5415 XRP |
0.9132 AUD |
0.9006 AUD |
0.9181 AUD |
0.9128 AUD |
| 2022-04-27 |
0.9117 AUD |
18,107.5029 XRP |
0.9005 AUD |
0.8949 AUD |
0.9247 AUD |
0.9160 AUD |
| 2022-04-26 |
0.9293 AUD |
25,989.9388 XRP |
0.9739 AUD |
0.9068 AUD |
0.9781 AUD |
0.9068 AUD |
| 2022-04-25 |
0.9276 AUD |
142,193.3011 XRP |
0.9590 AUD |
0.8894 AUD |
0.9650 AUD |
0.9636 AUD |
| 2022-04-24 |
0.9788 AUD |
2,405.6371 XRP |
0.9747 AUD |
0.9621 AUD |
0.9820 AUD |
0.9680 AUD |
| 2022-04-23 |
0.9856 AUD |
4,708.4394 XRP |
0.9927 AUD |
0.9818 AUD |
0.9927 AUD |
0.9852 AUD |
| 2022-04-22 |
0.9966 AUD |
14,573.0487 XRP |
0.9917 AUD |
0.9917 AUD |
1.0083 AUD |
0.9959 AUD |
| 2022-04-21 |
1.0088 AUD |
182,403.3270 XRP |
1.0202 AUD |
0.9733 AUD |
1.0336 AUD |
0.9733 AUD |
| 2022-04-20 |
1.0288 AUD |
5,730.4784 XRP |
1.0379 AUD |
1.0063 AUD |
1.0400 AUD |
1.0159 AUD |
| 2022-04-19 |
1.0425 AUD |
163,320.6470 XRP |
1.0452 AUD |
1.0317 AUD |
1.0476 AUD |
1.0465 AUD |
| 2022-04-18 |
1.0027 AUD |
17,472.4863 XRP |
1.0183 AUD |
0.9970 AUD |
1.0340 AUD |
1.0335 AUD |
| 2022-04-17 |
1.0513 AUD |
985.2073 XRP |
1.0495 AUD |
1.0361 AUD |
1.0586 AUD |
1.0361 AUD |
| 2022-04-16 |
1.0630 AUD |
5,455.3448 XRP |
1.0607 AUD |
1.0490 AUD |
1.0761 AUD |
1.0571 AUD |
| 2022-04-15 |
1.0066 AUD |
33,988.2759 XRP |
0.9964 AUD |
0.9881 AUD |
1.0668 AUD |
1.0640 AUD |
| 2022-04-14 |
0.9801 AUD |
4,017.3897 XRP |
0.9742 AUD |
0.9628 AUD |
0.9895 AUD |
0.9820 AUD |
| 2022-04-13 |
0.9622 AUD |
47,291.1320 XRP |
0.9621 AUD |
0.9522 AUD |
0.9719 AUD |
0.9700 AUD |
| 2022-04-12 |
0.9542 AUD |
166,431.3121 XRP |
0.9475 AUD |
0.9365 AUD |
0.9679 AUD |
0.9679 AUD |
| 2022-04-11 |
0.9885 AUD |
152,190.9155 XRP |
1.0112 AUD |
0.9305 AUD |
1.0112 AUD |
0.9414 AUD |
| 2022-04-10 |
1.0272 AUD |
1,172.3859 XRP |
1.0252 AUD |
1.0214 AUD |
1.0310 AUD |
1.0214 AUD |
| 2022-04-09 |
1.0235 AUD |
3,263.4768 XRP |
1.0210 AUD |
1.0182 AUD |
1.0274 AUD |
1.0223 AUD |
| 2022-04-08 |
1.0258 AUD |
17,642.8726 XRP |
1.0567 AUD |
1.0018 AUD |
1.0611 AUD |
1.0018 AUD |
| 2022-04-07 |
1.0444 AUD |
18,496.3299 XRP |
1.0255 AUD |
1.0254 AUD |
1.0555 AUD |
1.0555 AUD |
| 2022-04-06 |
1.0389 AUD |
19,580.0001 XRP |
1.0588 AUD |
1.0080 AUD |
1.0803 AUD |
1.0340 AUD |
| 2022-04-05 |
1.0833 AUD |
11,463.2046 XRP |
1.0928 AUD |
1.0762 AUD |
1.0990 AUD |
1.0813 AUD |
| 2022-04-04 |
1.0936 AUD |
20,231.1343 XRP |
1.1180 AUD |
1.0737 AUD |
1.1184 AUD |
1.0969 AUD |
| 2022-04-03 |
1.1147 AUD |
5,835.2188 XRP |
1.1023 AUD |
1.1023 AUD |
1.1278 AUD |
1.1278 AUD |
| 2022-04-02 |
1.1076 AUD |
8,554.9607 XRP |
1.1163 AUD |
1.0986 AUD |
1.1241 AUD |
1.1089 AUD |
| 2022-04-01 |
1.0971 AUD |
40,560.7453 XRP |
1.0891 AUD |
1.0891 AUD |
1.1111 AUD |
1.1110 AUD |
| 2022-03-31 |
1.1014 AUD |
28,044.0958 XRP |
1.1418 AUD |
1.0492 AUD |
1.1598 AUD |
1.0815 AUD |
| 2022-03-30 |
1.1442 AUD |
30,587.1264 XRP |
1.1386 AUD |
1.1244 AUD |
1.1550 AUD |
1.1478 AUD |
| 2022-03-29 |
1.1675 AUD |
4,139.2697 XRP |
1.1672 AUD |
1.1482 AUD |
1.1823 AUD |
1.1495 AUD |
| 2022-03-28 |
1.1734 AUD |
12,321.2640 XRP |
1.1462 AUD |
1.1427 AUD |
1.2180 AUD |
1.1950 AUD |
| 2022-03-27 |
1.1159 AUD |
15,293.7021 XRP |
1.1100 AUD |
1.1050 AUD |
1.1296 AUD |
1.1296 AUD |
| 2022-03-26 |
1.1069 AUD |
107,869.4101 XRP |
1.1011 AUD |
1.0995 AUD |
1.1160 AUD |
1.1089 AUD |
| 2022-03-25 |
1.1097 AUD |
199,583.0330 XRP |
1.1197 AUD |
1.0990 AUD |
1.1259 AUD |
1.1087 AUD |
| 2022-03-24 |
1.1070 AUD |
22,557.1811 XRP |
1.1101 AUD |
1.1035 AUD |
1.1288 AUD |
1.1247 AUD |
| 2022-03-23 |
1.1152 AUD |
18,209.9152 XRP |
1.1328 AUD |
1.0990 AUD |
1.1340 AUD |
1.1096 AUD |
| 2022-03-22 |
1.1513 AUD |
26,543.7952 XRP |
1.1501 AUD |
1.1200 AUD |
1.1649 AUD |
1.1200 AUD |
| 2022-03-21 |
1.1286 AUD |
18,684.2419 XRP |
1.0790 AUD |
1.0714 AUD |
1.1500 AUD |
1.1301 AUD |
| 2022-03-20 |
1.0915 AUD |
17,126.2336 XRP |
1.1015 AUD |
1.0861 AUD |
1.1015 AUD |
1.0904 AUD |
| 2022-03-19 |
1.0921 AUD |
7,668.1545 XRP |
1.0777 AUD |
1.0736 AUD |
1.1122 AUD |
1.1031 AUD |
| 2022-03-18 |
1.0713 AUD |
5,859.5239 XRP |
1.0725 AUD |
1.0626 AUD |
1.0749 AUD |
1.0744 AUD |
| 2022-03-17 |
1.0799 AUD |
42,092.1464 XRP |
1.0898 AUD |
1.0711 AUD |
1.0898 AUD |
1.0785 AUD |
| 2022-03-16 |
1.0723 AUD |
18,723.3917 XRP |
1.0683 AUD |
1.0545 AUD |
1.0868 AUD |
1.0847 AUD |
| 2022-03-15 |
1.0624 AUD |
1,303,817.4673 XRP |
1.0711 AUD |
1.0400 AUD |
1.0731 AUD |
1.0702 AUD |
| 2022-03-14 |
1.0556 AUD |
56,226.9810 XRP |
1.0409 AUD |
1.0279 AUD |
1.0703 AUD |
1.0703 AUD |
| 2022-03-13 |
1.0719 AUD |
36,744.2670 XRP |
1.0888 AUD |
1.0354 AUD |
1.0990 AUD |
1.0360 AUD |