Identifier on Kraken: XRPAUD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-08 |
1.4963 AUD |
150,956.2856 XRP |
1.5322 AUD |
1.3893 AUD |
1.5516 AUD |
1.5076 AUD |
| 2021-09-07 |
1.5428 AUD |
463,269.8821 XRP |
1.8778 AUD |
1.3112 AUD |
1.8778 AUD |
1.5334 AUD |
| 2021-09-06 |
1.8138 AUD |
144,369.5195 XRP |
1.7609 AUD |
1.7587 AUD |
1.9011 AUD |
1.8700 AUD |
| 2021-09-05 |
1.6987 AUD |
143,292.6088 XRP |
1.6799 AUD |
1.6744 AUD |
1.7522 AUD |
1.7475 AUD |
| 2021-09-04 |
1.7121 AUD |
86,838.9506 XRP |
1.7330 AUD |
1.6686 AUD |
1.7330 AUD |
1.6850 AUD |
| 2021-09-03 |
1.7298 AUD |
190,029.7692 XRP |
1.7008 AUD |
1.6600 AUD |
1.7750 AUD |
1.7261 AUD |
| 2021-09-02 |
1.7233 AUD |
55,542.5498 XRP |
1.6696 AUD |
1.6696 AUD |
1.7484 AUD |
1.7242 AUD |
| 2021-09-01 |
1.6340 AUD |
146,684.7268 XRP |
1.6180 AUD |
1.5934 AUD |
1.6770 AUD |
1.6770 AUD |
| 2021-08-31 |
1.6250 AUD |
281,871.1905 XRP |
1.5200 AUD |
1.4987 AUD |
1.6960 AUD |
1.6237 AUD |
| 2021-08-30 |
1.5553 AUD |
71,635.9888 XRP |
1.5638 AUD |
1.5211 AUD |
1.5711 AUD |
1.5230 AUD |
| 2021-08-29 |
1.5743 AUD |
165,472.9395 XRP |
1.5821 AUD |
1.5328 AUD |
1.6008 AUD |
1.5795 AUD |
| 2021-08-28 |
1.5998 AUD |
21,522.0349 XRP |
1.6376 AUD |
1.5635 AUD |
1.6376 AUD |
1.5679 AUD |
| 2021-08-27 |
1.5328 AUD |
11,268.7969 XRP |
1.4800 AUD |
1.4643 AUD |
1.6130 AUD |
1.6130 AUD |
| 2021-08-26 |
1.5497 AUD |
83,868.8656 XRP |
1.6140 AUD |
1.4750 AUD |
1.6300 AUD |
1.5000 AUD |
| 2021-08-25 |
1.5922 AUD |
65,323.7150 XRP |
1.5924 AUD |
1.5300 AUD |
1.6227 AUD |
1.6020 AUD |
| 2021-08-24 |
1.6163 AUD |
94,987.8668 XRP |
1.7357 AUD |
1.5624 AUD |
1.7512 AUD |
1.6174 AUD |
| 2021-08-23 |
1.7238 AUD |
207,418.2815 XRP |
1.7150 AUD |
1.6800 AUD |
1.8130 AUD |
1.7244 AUD |
| 2021-08-22 |
1.6945 AUD |
117,574.4182 XRP |
1.7290 AUD |
1.6560 AUD |
1.7516 AUD |
1.7182 AUD |
| 2021-08-21 |
1.7321 AUD |
138,613.6607 XRP |
1.7523 AUD |
1.6869 AUD |
1.7960 AUD |
1.7280 AUD |
| 2021-08-20 |
1.7464 AUD |
81,450.9117 XRP |
1.7283 AUD |
1.6844 AUD |
1.7909 AUD |
1.7639 AUD |
| 2021-08-19 |
1.6033 AUD |
100,851.6130 XRP |
1.5980 AUD |
1.5271 AUD |
1.7009 AUD |
1.6828 AUD |
| 2021-08-18 |
1.5121 AUD |
104,559.2128 XRP |
1.5328 AUD |
1.4455 AUD |
1.6277 AUD |
1.5839 AUD |
| 2021-08-17 |
1.5817 AUD |
556,967.6277 XRP |
1.6060 AUD |
1.5167 AUD |
1.6769 AUD |
1.5395 AUD |
| 2021-08-16 |
1.6820 AUD |
67,828.3041 XRP |
1.7350 AUD |
1.5739 AUD |
1.7911 AUD |
1.6222 AUD |
| 2021-08-15 |
1.7526 AUD |
190,587.6769 XRP |
1.7565 AUD |
1.6697 AUD |
1.8148 AUD |
1.7425 AUD |
| 2021-08-14 |
1.5747 AUD |
112,152.3274 XRP |
1.5000 AUD |
1.4572 AUD |
1.7760 AUD |
1.7299 AUD |
| 2021-08-13 |
1.3908 AUD |
62,954.1140 XRP |
1.3070 AUD |
1.3070 AUD |
1.4832 AUD |
1.4832 AUD |
| 2021-08-12 |
1.3544 AUD |
47,979.8274 XRP |
1.3990 AUD |
1.2680 AUD |
1.4167 AUD |
1.2744 AUD |
| 2021-08-11 |
1.3378 AUD |
103,224.4649 XRP |
1.1780 AUD |
1.1776 AUD |
1.4764 AUD |
1.3538 AUD |
| 2021-08-10 |
1.1212 AUD |
15,224.2433 XRP |
1.1153 AUD |
1.1003 AUD |
1.1646 AUD |
1.1646 AUD |
| 2021-08-09 |
1.0831 AUD |
20,404.3932 XRP |
1.0528 AUD |
1.0430 AUD |
1.1215 AUD |
1.0888 AUD |
| 2021-08-08 |
1.0887 AUD |
57,348.7857 XRP |
1.1067 AUD |
1.0596 AUD |
1.1414 AUD |
1.0666 AUD |
| 2021-08-07 |
1.0687 AUD |
590,389.8736 XRP |
1.0243 AUD |
1.0218 AUD |
1.1104 AUD |
1.1090 AUD |
| 2021-08-06 |
1.0039 AUD |
13,169.9410 XRP |
0.9990 AUD |
0.9814 AUD |
1.0197 AUD |
1.0118 AUD |
| 2021-08-05 |
0.9823 AUD |
34,779.9657 XRP |
0.9913 AUD |
0.9517 AUD |
0.9913 AUD |
0.9840 AUD |
| 2021-08-04 |
0.9682 AUD |
15,843.8176 XRP |
0.9770 AUD |
0.9441 AUD |
0.9952 AUD |
0.9952 AUD |
| 2021-08-03 |
0.9666 AUD |
27,914.9662 XRP |
0.9920 AUD |
0.9517 AUD |
1.0085 AUD |
0.9726 AUD |
| 2021-08-02 |
1.0129 AUD |
36,834.7775 XRP |
0.9955 AUD |
0.9810 AUD |
1.0515 AUD |
1.0100 AUD |
| 2021-08-01 |
1.0322 AUD |
70,783.6251 XRP |
1.0410 AUD |
1.0118 AUD |
1.0562 AUD |
1.0140 AUD |
| 2021-07-31 |
1.0230 AUD |
14,243.8122 XRP |
1.0238 AUD |
1.0093 AUD |
1.0319 AUD |
1.0287 AUD |
| 2021-07-30 |
1.0119 AUD |
28,997.1533 XRP |
0.9989 AUD |
0.9750 AUD |
1.0439 AUD |
1.0216 AUD |
| 2021-07-29 |
0.9729 AUD |
11,487.2982 XRP |
1.0018 AUD |
0.9492 AUD |
1.0018 AUD |
0.9938 AUD |
| 2021-07-28 |
0.9815 AUD |
96,346.4286 XRP |
0.8737 AUD |
0.8690 AUD |
1.0182 AUD |
0.9533 AUD |
| 2021-07-27 |
0.8748 AUD |
75,969.5396 XRP |
0.8461 AUD |
0.8365 AUD |
0.8859 AUD |
0.8720 AUD |
| 2021-07-26 |
0.8632 AUD |
106,521.4090 XRP |
0.8394 AUD |
0.8367 AUD |
0.9169 AUD |
0.8500 AUD |
| 2021-07-25 |
0.8210 AUD |
45,574.4478 XRP |
0.8182 AUD |
0.8102 AUD |
0.8260 AUD |
0.8187 AUD |
| 2021-07-24 |
0.8308 AUD |
5,421.6088 XRP |
0.8284 AUD |
0.8236 AUD |
0.8429 AUD |
0.8429 AUD |
| 2021-07-23 |
0.8057 AUD |
19,125.3106 XRP |
0.8051 AUD |
0.7846 AUD |
0.8185 AUD |
0.8127 AUD |
| 2021-07-22 |
0.7890 AUD |
8,981.8982 XRP |
0.7739 AUD |
0.7682 AUD |
0.8128 AUD |
0.8083 AUD |
| 2021-07-21 |
0.7470 AUD |
25,570.5535 XRP |
0.7169 AUD |
0.7169 AUD |
0.7910 AUD |
0.7699 AUD |