Identifier on Kraken: XRPAUD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-05 |
0.9311 AUD |
18,869.3939 XRP |
0.9250 AUD |
0.9250 AUD |
0.9662 AUD |
0.9511 AUD |
| 2022-02-04 |
0.8614 AUD |
45,819.5042 XRP |
0.8530 AUD |
0.8502 AUD |
0.9095 AUD |
0.9095 AUD |
| 2022-02-03 |
0.8461 AUD |
6,747.8487 XRP |
0.8461 AUD |
0.8398 AUD |
0.8534 AUD |
0.8534 AUD |
| 2022-02-02 |
0.8800 AUD |
39,904.9142 XRP |
0.8740 AUD |
0.8479 AUD |
0.8845 AUD |
0.8479 AUD |
| 2022-02-01 |
0.8824 AUD |
9,243.4735 XRP |
0.8709 AUD |
0.8709 AUD |
0.8851 AUD |
0.8810 AUD |
| 2022-01-31 |
0.8466 AUD |
17,235.1890 XRP |
0.8536 AUD |
0.8300 AUD |
0.8743 AUD |
0.8743 AUD |
| 2022-01-30 |
0.8794 AUD |
14,994.9823 XRP |
0.8870 AUD |
0.8659 AUD |
0.8929 AUD |
0.8659 AUD |
| 2022-01-29 |
0.8836 AUD |
4,431.7886 XRP |
0.8770 AUD |
0.8748 AUD |
0.8937 AUD |
0.8849 AUD |
| 2022-01-28 |
0.8652 AUD |
3,562.9560 XRP |
0.8701 AUD |
0.8554 AUD |
0.8743 AUD |
0.8743 AUD |
| 2022-01-27 |
0.8620 AUD |
13,628.9130 XRP |
0.8785 AUD |
0.8424 AUD |
0.8785 AUD |
0.8600 AUD |
| 2022-01-26 |
0.8775 AUD |
36,800.5623 XRP |
0.8600 AUD |
0.8600 AUD |
0.9182 AUD |
0.8837 AUD |
| 2022-01-25 |
0.8482 AUD |
20,272.1096 XRP |
0.8441 AUD |
0.8298 AUD |
0.8730 AUD |
0.8730 AUD |
| 2022-01-24 |
0.8509 AUD |
226,979.1741 XRP |
0.8700 AUD |
0.7802 AUD |
0.8753 AUD |
0.8584 AUD |
| 2022-01-23 |
0.8652 AUD |
55,962.1076 XRP |
0.8475 AUD |
0.8278 AUD |
0.8887 AUD |
0.8887 AUD |
| 2022-01-22 |
0.8162 AUD |
108,509.1259 XRP |
0.8912 AUD |
0.7810 AUD |
0.9064 AUD |
0.8268 AUD |
| 2022-01-21 |
0.9266 AUD |
125,225.3905 XRP |
0.9957 AUD |
0.8496 AUD |
1.0071 AUD |
0.8926 AUD |
| 2022-01-20 |
1.0203 AUD |
10,424.0794 XRP |
1.0273 AUD |
0.9988 AUD |
1.0494 AUD |
0.9988 AUD |
| 2022-01-19 |
1.0365 AUD |
19,676.3839 XRP |
1.0472 AUD |
1.0136 AUD |
1.0472 AUD |
1.0285 AUD |
| 2022-01-18 |
1.0464 AUD |
9,141.2681 XRP |
1.0587 AUD |
1.0302 AUD |
1.0628 AUD |
1.0561 AUD |
| 2022-01-17 |
1.0661 AUD |
17,996.6597 XRP |
1.0769 AUD |
1.0435 AUD |
1.0809 AUD |
1.0471 AUD |
| 2022-01-16 |
1.0826 AUD |
15,134.5665 XRP |
1.0859 AUD |
1.0625 AUD |
1.0875 AUD |
1.0802 AUD |
| 2022-01-15 |
1.0786 AUD |
8,671.5835 XRP |
1.0701 AUD |
1.0701 AUD |
1.0894 AUD |
1.0845 AUD |
| 2022-01-14 |
1.0621 AUD |
3,082.4979 XRP |
1.0550 AUD |
1.0465 AUD |
1.0800 AUD |
1.0800 AUD |
| 2022-01-13 |
1.0705 AUD |
28,893.8616 XRP |
1.0980 AUD |
1.0550 AUD |
1.0980 AUD |
1.0590 AUD |
| 2022-01-12 |
1.0882 AUD |
21,538.9002 XRP |
1.0761 AUD |
1.0659 AUD |
1.1106 AUD |
1.1006 AUD |
| 2022-01-11 |
1.0451 AUD |
24,293.1089 XRP |
1.0399 AUD |
1.0265 AUD |
1.0730 AUD |
1.0730 AUD |
| 2022-01-10 |
1.0266 AUD |
44,119.8760 XRP |
1.0439 AUD |
0.9800 AUD |
1.0576 AUD |
1.0310 AUD |
| 2022-01-09 |
1.0414 AUD |
42,314.5515 XRP |
1.0426 AUD |
1.0346 AUD |
1.0595 AUD |
1.0595 AUD |
| 2022-01-08 |
1.0587 AUD |
175,952.9794 XRP |
1.0751 AUD |
1.0154 AUD |
1.0816 AUD |
1.0506 AUD |
| 2022-01-07 |
1.0665 AUD |
52,126.0623 XRP |
1.0722 AUD |
1.0213 AUD |
1.0798 AUD |
1.0798 AUD |
| 2022-01-06 |
1.0690 AUD |
21,190.9613 XRP |
1.0733 AUD |
1.0434 AUD |
1.0995 AUD |
1.0907 AUD |
| 2022-01-05 |
1.1376 AUD |
44,421.6626 XRP |
1.1450 AUD |
1.0914 AUD |
1.1517 AUD |
1.1000 AUD |
| 2022-01-04 |
1.1481 AUD |
54,097.2685 XRP |
1.1458 AUD |
1.1350 AUD |
1.1617 AUD |
1.1483 AUD |
| 2022-01-03 |
1.1652 AUD |
5,377.0039 XRP |
1.1740 AUD |
1.1450 AUD |
1.1740 AUD |
1.1610 AUD |
| 2022-01-02 |
1.1878 AUD |
18,002.8003 XRP |
1.1646 AUD |
1.1540 AUD |
1.1908 AUD |
1.1830 AUD |
| 2022-01-01 |
1.1605 AUD |
9,796.6403 XRP |
1.1541 AUD |
1.1541 AUD |
1.1700 AUD |
1.1600 AUD |
| 2021-12-31 |
1.1563 AUD |
2,961.6685 XRP |
1.1532 AUD |
1.1298 AUD |
1.1692 AUD |
1.1298 AUD |
| 2021-12-30 |
1.1530 AUD |
23,038.3468 XRP |
1.1225 AUD |
1.1225 AUD |
1.1840 AUD |
1.1636 AUD |
| 2021-12-29 |
1.1860 AUD |
27,857.8498 XRP |
1.1900 AUD |
1.1480 AUD |
1.1962 AUD |
1.1495 AUD |
| 2021-12-28 |
1.2166 AUD |
23,055.2410 XRP |
1.2624 AUD |
1.1804 AUD |
1.2624 AUD |
1.2000 AUD |
| 2021-12-27 |
1.2824 AUD |
1,696.8642 XRP |
1.2755 AUD |
1.2755 AUD |
1.3193 AUD |
1.3026 AUD |
| 2021-12-26 |
1.2697 AUD |
3,410.4047 XRP |
1.2620 AUD |
1.2620 AUD |
1.2797 AUD |
1.2783 AUD |
| 2021-12-25 |
1.2851 AUD |
13,682.9855 XRP |
1.2775 AUD |
1.2684 AUD |
1.2927 AUD |
1.2871 AUD |
| 2021-12-24 |
1.2943 AUD |
37,372.8348 XRP |
1.3699 AUD |
1.2600 AUD |
1.3776 AUD |
1.2699 AUD |
| 2021-12-23 |
1.3658 AUD |
33,375.2025 XRP |
1.3090 AUD |
1.3056 AUD |
1.4053 AUD |
1.3698 AUD |
| 2021-12-22 |
1.3283 AUD |
118,296.1579 XRP |
1.3260 AUD |
1.2966 AUD |
1.3612 AUD |
1.3283 AUD |
| 2021-12-21 |
1.2841 AUD |
82,049.1746 XRP |
1.2266 AUD |
1.2085 AUD |
1.3196 AUD |
1.3164 AUD |
| 2021-12-20 |
1.2565 AUD |
57,193.6007 XRP |
1.2133 AUD |
1.1647 AUD |
1.2799 AUD |
1.2174 AUD |
| 2021-12-19 |
1.1695 AUD |
46,471.4857 XRP |
1.1576 AUD |
1.1553 AUD |
1.1954 AUD |
1.1954 AUD |
| 2021-12-18 |
1.1307 AUD |
14,470.2703 XRP |
1.1146 AUD |
1.1124 AUD |
1.1618 AUD |
1.1618 AUD |