Identifier on Kraken: XRPAUD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-03-12 |
1.1305 AUD |
13,696.3123 XRP |
1.1072 AUD |
1.0725 AUD |
1.1565 AUD |
1.0796 AUD |
| 2022-03-11 |
1.0294 AUD |
5,602.4952 XRP |
1.0000 AUD |
0.9937 AUD |
1.1133 AUD |
1.0894 AUD |
| 2022-03-10 |
1.0266 AUD |
54,350.2716 XRP |
1.0493 AUD |
0.9800 AUD |
1.0590 AUD |
1.0071 AUD |
| 2022-03-09 |
1.0100 AUD |
27,121.6682 XRP |
0.9953 AUD |
0.9953 AUD |
1.0532 AUD |
1.0422 AUD |
| 2022-03-08 |
0.9949 AUD |
4,990.1808 XRP |
0.9938 AUD |
0.9878 AUD |
0.9985 AUD |
0.9972 AUD |
| 2022-03-07 |
0.9916 AUD |
19,930.2122 XRP |
0.9764 AUD |
0.9592 AUD |
1.0111 AUD |
0.9886 AUD |
| 2022-03-06 |
0.9987 AUD |
17,002.0972 XRP |
1.0017 AUD |
0.9943 AUD |
1.0181 AUD |
1.0032 AUD |
| 2022-03-05 |
1.0000 AUD |
27,734.3772 XRP |
0.9641 AUD |
0.9641 AUD |
1.0388 AUD |
1.0155 AUD |
| 2022-03-04 |
0.9898 AUD |
17,799.7892 XRP |
0.9985 AUD |
0.9610 AUD |
1.0188 AUD |
0.9690 AUD |
| 2022-03-03 |
1.0441 AUD |
13,870.7506 XRP |
1.0564 AUD |
1.0183 AUD |
1.0724 AUD |
1.0222 AUD |
| 2022-03-02 |
1.0641 AUD |
22,355.0512 XRP |
1.0789 AUD |
1.0582 AUD |
1.0796 AUD |
1.0602 AUD |
| 2022-03-01 |
1.0699 AUD |
167,086.6924 XRP |
1.0824 AUD |
1.0469 AUD |
1.1036 AUD |
1.0846 AUD |
| 2022-02-28 |
1.0017 AUD |
29,345.3079 XRP |
1.0158 AUD |
0.9896 AUD |
1.0855 AUD |
1.0855 AUD |
| 2022-02-27 |
1.0057 AUD |
39,952.4344 XRP |
1.0215 AUD |
0.9897 AUD |
1.0488 AUD |
1.0077 AUD |
| 2022-02-26 |
1.0609 AUD |
39,940.3391 XRP |
1.0721 AUD |
1.0357 AUD |
1.1000 AUD |
1.0525 AUD |
| 2022-02-25 |
0.9842 AUD |
35,454.3895 XRP |
0.9766 AUD |
0.9579 AUD |
1.0507 AUD |
1.0507 AUD |
| 2022-02-24 |
0.9213 AUD |
110,015.9333 XRP |
0.9658 AUD |
0.8698 AUD |
1.0035 AUD |
0.9763 AUD |
| 2022-02-23 |
1.0104 AUD |
116,198.0399 XRP |
1.0032 AUD |
0.9612 AUD |
1.0258 AUD |
0.9622 AUD |
| 2022-02-22 |
0.9691 AUD |
74,739.6998 XRP |
0.9855 AUD |
0.9407 AUD |
0.9999 AUD |
0.9999 AUD |
| 2022-02-21 |
1.0705 AUD |
67,778.9914 XRP |
1.0853 AUD |
0.9756 AUD |
1.1170 AUD |
0.9756 AUD |
| 2022-02-20 |
1.0966 AUD |
13,412.8505 XRP |
1.1185 AUD |
1.0750 AUD |
1.1200 AUD |
1.1045 AUD |
| 2022-02-19 |
1.1153 AUD |
56,552.6774 XRP |
1.0998 AUD |
1.0806 AUD |
1.1760 AUD |
1.1398 AUD |
| 2022-02-18 |
1.0841 AUD |
10,782.7593 XRP |
1.0722 AUD |
1.0588 AUD |
1.1150 AUD |
1.0951 AUD |
| 2022-02-17 |
1.1219 AUD |
20,640.5206 XRP |
1.1694 AUD |
1.0559 AUD |
1.1694 AUD |
1.0788 AUD |
| 2022-02-16 |
1.1769 AUD |
28,517.8159 XRP |
1.1887 AUD |
1.1333 AUD |
1.1899 AUD |
1.1833 AUD |
| 2022-02-15 |
1.1615 AUD |
14,821.5324 XRP |
1.1471 AUD |
1.1471 AUD |
1.1691 AUD |
1.1619 AUD |
| 2022-02-14 |
1.1095 AUD |
69,791.6498 XRP |
1.1275 AUD |
1.0977 AUD |
1.1405 AUD |
1.1283 AUD |
| 2022-02-13 |
1.1456 AUD |
8,712.8061 XRP |
1.1694 AUD |
1.1178 AUD |
1.1736 AUD |
1.1352 AUD |
| 2022-02-12 |
1.0915 AUD |
25,710.8426 XRP |
1.0636 AUD |
1.0559 AUD |
1.1918 AUD |
1.1571 AUD |
| 2022-02-11 |
1.1287 AUD |
149,531.4046 XRP |
1.1377 AUD |
1.0773 AUD |
1.1688 AUD |
1.0773 AUD |
| 2022-02-10 |
1.2030 AUD |
62,846.2830 XRP |
1.2164 AUD |
1.1524 AUD |
1.2269 AUD |
1.1524 AUD |
| 2022-02-09 |
1.2165 AUD |
59,992.5635 XRP |
1.2187 AUD |
1.1839 AUD |
1.2763 AUD |
1.2290 AUD |
| 2022-02-08 |
1.2030 AUD |
83,464.6747 XRP |
1.1609 AUD |
1.1377 AUD |
1.2794 AUD |
1.1743 AUD |
| 2022-02-07 |
1.1076 AUD |
17,523.9794 XRP |
0.9595 AUD |
0.9595 AUD |
1.1711 AUD |
1.1597 AUD |
| 2022-02-06 |
0.9513 AUD |
3,494.4566 XRP |
0.9431 AUD |
0.9419 AUD |
0.9592 AUD |
0.9515 AUD |