Identifier on Kraken: XRPAUD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-02 |
1.3687 AUD |
13,576.8282 XRP |
1.3855 AUD |
1.3511 AUD |
1.3862 AUD |
1.3796 AUD |
| 2021-12-01 |
1.4048 AUD |
10,024.5355 XRP |
1.4113 AUD |
1.3892 AUD |
1.4211 AUD |
1.3942 AUD |
| 2021-11-30 |
1.4084 AUD |
3,896.5241 XRP |
1.4065 AUD |
1.3787 AUD |
1.4355 AUD |
1.4129 AUD |
| 2021-11-29 |
1.3721 AUD |
22,557.7067 XRP |
1.3695 AUD |
1.3630 AUD |
1.3992 AUD |
1.3992 AUD |
| 2021-11-28 |
1.2932 AUD |
317,594.4252 XRP |
1.3351 AUD |
1.2570 AUD |
1.3351 AUD |
1.3173 AUD |
| 2021-11-27 |
1.3421 AUD |
196,660.4763 XRP |
1.3314 AUD |
1.3197 AUD |
1.3607 AUD |
1.3350 AUD |
| 2021-11-26 |
1.3276 AUD |
602,106.3708 XRP |
1.4569 AUD |
1.2756 AUD |
1.4591 AUD |
1.3368 AUD |
| 2021-11-25 |
1.4412 AUD |
50,333.8071 XRP |
1.4292 AUD |
1.4230 AUD |
1.4791 AUD |
1.4550 AUD |
| 2021-11-24 |
1.4384 AUD |
39,395.6921 XRP |
1.4863 AUD |
1.4080 AUD |
1.4863 AUD |
1.4341 AUD |
| 2021-11-23 |
1.4491 AUD |
80,865.0615 XRP |
1.4472 AUD |
1.4100 AUD |
1.4830 AUD |
1.4770 AUD |
| 2021-11-22 |
1.4494 AUD |
35,242.7508 XRP |
1.4540 AUD |
1.4278 AUD |
1.4782 AUD |
1.4403 AUD |
| 2021-11-21 |
1.4948 AUD |
7,242.9349 XRP |
1.5171 AUD |
1.4844 AUD |
1.5171 AUD |
1.4971 AUD |
| 2021-11-20 |
1.5047 AUD |
6,643.6183 XRP |
1.5167 AUD |
1.4664 AUD |
1.5199 AUD |
1.5097 AUD |
| 2021-11-19 |
1.4740 AUD |
49,018.1878 XRP |
1.4318 AUD |
1.4071 AUD |
1.5186 AUD |
1.5046 AUD |
| 2021-11-18 |
1.4942 AUD |
173,172.0223 XRP |
1.5282 AUD |
1.4076 AUD |
1.6015 AUD |
1.4343 AUD |
| 2021-11-17 |
1.4876 AUD |
1,115,974.5997 XRP |
1.4976 AUD |
1.4685 AUD |
1.5318 AUD |
1.5122 AUD |
| 2021-11-16 |
1.5267 AUD |
216,048.0057 XRP |
1.5925 AUD |
1.4162 AUD |
1.5925 AUD |
1.5156 AUD |
| 2021-11-15 |
1.6301 AUD |
39,514.3091 XRP |
1.6383 AUD |
1.5993 AUD |
1.6640 AUD |
1.6035 AUD |
| 2021-11-14 |
1.6221 AUD |
18,844.8680 XRP |
1.6377 AUD |
1.6050 AUD |
1.6377 AUD |
1.6171 AUD |
| 2021-11-13 |
1.6171 AUD |
51,534.2347 XRP |
1.6347 AUD |
1.6019 AUD |
1.6397 AUD |
1.6177 AUD |
| 2021-11-12 |
1.6333 AUD |
268,884.2722 XRP |
1.6724 AUD |
1.5869 AUD |
1.6946 AUD |
1.6340 AUD |
| 2021-11-11 |
1.6619 AUD |
13,918.7856 XRP |
1.6257 AUD |
1.6201 AUD |
1.7220 AUD |
1.6874 AUD |
| 2021-11-10 |
1.7296 AUD |
1,301,647.1735 XRP |
1.7132 AUD |
1.5736 AUD |
1.8377 AUD |
1.6133 AUD |
| 2021-11-09 |
1.7012 AUD |
390,095.2672 XRP |
1.7298 AUD |
1.6634 AUD |
1.7331 AUD |
1.7115 AUD |
| 2021-11-08 |
1.7131 AUD |
75,547.5395 XRP |
1.6552 AUD |
1.6552 AUD |
1.7500 AUD |
1.7161 AUD |
| 2021-11-07 |
1.6026 AUD |
375,903.3359 XRP |
1.5651 AUD |
1.5600 AUD |
1.6681 AUD |
1.6433 AUD |
| 2021-11-06 |
1.5407 AUD |
329,973.1724 XRP |
1.5707 AUD |
1.4817 AUD |
1.5852 AUD |
1.5567 AUD |
| 2021-11-05 |
1.5725 AUD |
52,419.7043 XRP |
1.6122 AUD |
1.5429 AUD |
1.6217 AUD |
1.5686 AUD |
| 2021-11-04 |
1.6385 AUD |
37,245.5353 XRP |
1.6307 AUD |
1.5895 AUD |
1.6835 AUD |
1.6057 AUD |
| 2021-11-03 |
1.6090 AUD |
63,714.8074 XRP |
1.5275 AUD |
1.5240 AUD |
1.6557 AUD |
1.6244 AUD |
| 2021-11-02 |
1.5069 AUD |
27,652.8730 XRP |
1.4550 AUD |
1.4550 AUD |
1.5438 AUD |
1.5200 AUD |
| 2021-11-01 |
1.4590 AUD |
16,526.2505 XRP |
1.4972 AUD |
1.4369 AUD |
1.4972 AUD |
1.4608 AUD |
| 2021-10-31 |
1.4825 AUD |
340,524.9123 XRP |
1.4509 AUD |
1.4299 AUD |
1.5383 AUD |
1.4901 AUD |
| 2021-10-30 |
1.4507 AUD |
16,604.7795 XRP |
1.4366 AUD |
1.4267 AUD |
1.4863 AUD |
1.4324 AUD |
| 2021-10-29 |
1.4231 AUD |
348,708.2736 XRP |
1.4155 AUD |
1.4076 AUD |
1.4490 AUD |
1.4388 AUD |
| 2021-10-28 |
1.4068 AUD |
1,193,494.1811 XRP |
1.3521 AUD |
1.3175 AUD |
1.4583 AUD |
1.4172 AUD |
| 2021-10-27 |
1.3629 AUD |
340,194.1010 XRP |
1.4872 AUD |
1.3132 AUD |
1.4955 AUD |
1.3535 AUD |
| 2021-10-26 |
1.4929 AUD |
142,605.1651 XRP |
1.4625 AUD |
1.4617 AUD |
1.5473 AUD |
1.4778 AUD |
| 2021-10-25 |
1.4632 AUD |
105,430.1849 XRP |
1.4510 AUD |
1.4510 AUD |
1.4730 AUD |
1.4683 AUD |
| 2021-10-24 |
1.4483 AUD |
25,526.5874 XRP |
1.4691 AUD |
1.4200 AUD |
1.4691 AUD |
1.4478 AUD |
| 2021-10-23 |
1.4642 AUD |
9,478.8140 XRP |
1.4635 AUD |
1.4573 AUD |
1.4720 AUD |
1.4702 AUD |
| 2021-10-22 |
1.4685 AUD |
42,066.4904 XRP |
1.4733 AUD |
1.4377 AUD |
1.4966 AUD |
1.4549 AUD |
| 2021-10-21 |
1.5295 AUD |
125,571.1887 XRP |
1.5320 AUD |
1.4643 AUD |
1.5565 AUD |
1.4647 AUD |
| 2021-10-20 |
1.5236 AUD |
386,625.0056 XRP |
1.4635 AUD |
1.4635 AUD |
1.5459 AUD |
1.5229 AUD |
| 2021-10-19 |
1.4607 AUD |
63,595.6561 XRP |
1.4633 AUD |
1.4373 AUD |
1.4789 AUD |
1.4572 AUD |
| 2021-10-18 |
1.4727 AUD |
57,482.0463 XRP |
1.4863 AUD |
1.4600 AUD |
1.4957 AUD |
1.4640 AUD |
| 2021-10-17 |
1.4634 AUD |
42,950.5968 XRP |
1.5281 AUD |
1.3940 AUD |
1.5408 AUD |
1.4749 AUD |
| 2021-10-16 |
1.5550 AUD |
14,640.8464 XRP |
1.5501 AUD |
1.5321 AUD |
1.5856 AUD |
1.5373 AUD |
| 2021-10-15 |
1.5135 AUD |
19,164.7965 XRP |
1.5211 AUD |
1.4817 AUD |
1.5511 AUD |
1.5376 AUD |
| 2021-10-14 |
1.5353 AUD |
24,742.3757 XRP |
1.5398 AUD |
1.5143 AUD |
1.5450 AUD |
1.5276 AUD |