Identifier on Kraken: XRPAUD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-19 |
5.2734 AUD |
104,734.1035 XRP |
5.2458 AUD |
5.1500 AUD |
5.3360 AUD |
5.1841 AUD |
| 2025-07-18 |
5.3846 AUD |
300,152.6415 XRP |
5.3426 AUD |
5.1045 AUD |
5.6244 AUD |
5.2764 AUD |
| 2025-07-17 |
4.8692 AUD |
134,292.1978 XRP |
4.6623 AUD |
4.5980 AUD |
5.1000 AUD |
4.9329 AUD |
| 2025-07-16 |
4.5036 AUD |
81,353.0275 XRP |
4.4654 AUD |
4.4303 AUD |
4.6090 AUD |
4.5897 AUD |
| 2025-07-15 |
4.3938 AUD |
70,247.7672 XRP |
4.5003 AUD |
4.2975 AUD |
4.5118 AUD |
4.4587 AUD |
| 2025-07-14 |
4.4490 AUD |
109,654.6094 XRP |
4.3068 AUD |
4.2804 AUD |
4.5423 AUD |
4.5423 AUD |
| 2025-07-13 |
4.2374 AUD |
54,114.8864 XRP |
4.1504 AUD |
4.1435 AUD |
4.3818 AUD |
4.3265 AUD |
| 2025-07-12 |
4.1763 AUD |
106,481.1966 XRP |
4.1596 AUD |
4.0298 AUD |
4.3224 AUD |
4.1356 AUD |
| 2025-07-11 |
3.9559 AUD |
151,684.9466 XRP |
3.8555 AUD |
3.8271 AUD |
4.3202 AUD |
4.3125 AUD |
| 2025-07-10 |
3.7500 AUD |
73,470.6383 XRP |
3.6792 AUD |
3.6572 AUD |
3.8733 AUD |
3.8420 AUD |
| 2025-07-09 |
3.6363 AUD |
60,103.6254 XRP |
3.5387 AUD |
3.5216 AUD |
3.7088 AUD |
3.6802 AUD |
| 2025-07-08 |
3.4954 AUD |
46,289.0511 XRP |
3.4861 AUD |
3.4512 AUD |
3.5539 AUD |
3.5418 AUD |
| 2025-07-07 |
3.5004 AUD |
45,052.8770 XRP |
3.4642 AUD |
3.4456 AUD |
3.6025 AUD |
3.5725 AUD |
| 2025-07-06 |
3.4414 AUD |
28,468.1264 XRP |
3.3870 AUD |
3.3728 AUD |
3.4894 AUD |
3.4726 AUD |
| 2025-07-05 |
3.3875 AUD |
20,061.6423 XRP |
3.3892 AUD |
3.3641 AUD |
3.4043 AUD |
3.3874 AUD |
| 2025-07-04 |
3.4107 AUD |
35,162.1979 XRP |
3.4337 AUD |
3.3787 AUD |
3.4452 AUD |
3.3846 AUD |
| 2025-07-03 |
3.4599 AUD |
33,748.7980 XRP |
3.3880 AUD |
3.3747 AUD |
3.5148 AUD |
3.4478 AUD |
| 2025-07-02 |
3.3148 AUD |
90,712.0765 XRP |
3.3057 AUD |
3.2873 AUD |
3.3534 AUD |
3.3448 AUD |
| 2025-07-01 |
3.3558 AUD |
47,087.1689 XRP |
3.4032 AUD |
3.3175 AUD |
3.4203 AUD |
3.3304 AUD |
| 2025-06-30 |
3.3674 AUD |
159,315.9126 XRP |
3.3653 AUD |
3.3073 AUD |
3.4820 AUD |
3.4510 AUD |
| 2025-06-29 |
3.3471 AUD |
34,197.6647 XRP |
3.3454 AUD |
3.3330 AUD |
3.3662 AUD |
3.3404 AUD |
| 2025-06-28 |
3.3333 AUD |
35,147.4204 XRP |
3.2817 AUD |
3.2787 AUD |
3.3702 AUD |
3.3459 AUD |
| 2025-06-27 |
3.2119 AUD |
90,735.4606 XRP |
3.2228 AUD |
3.1715 AUD |
3.2390 AUD |
3.1957 AUD |
| 2025-06-26 |
3.2933 AUD |
59,638.3114 XRP |
3.3581 AUD |
3.2000 AUD |
3.3760 AUD |
3.2375 AUD |
| 2025-06-25 |
3.3584 AUD |
28,557.7053 XRP |
3.3700 AUD |
3.3384 AUD |
3.3991 AUD |
3.3681 AUD |
| 2025-06-24 |
3.3499 AUD |
12,225.3956 XRP |
3.3455 AUD |
3.2945 AUD |
3.3924 AUD |
3.3511 AUD |
| 2025-06-23 |
3.1338 AUD |
37,102.3213 XRP |
3.1267 AUD |
3.0700 AUD |
3.1819 AUD |
3.0700 AUD |
| 2025-06-22 |
3.0929 AUD |
119,360.3531 XRP |
3.1971 AUD |
2.9687 AUD |
3.2390 AUD |
3.0625 AUD |
| 2025-06-21 |
3.2953 AUD |
17,797.9648 XRP |
3.2858 AUD |
3.2750 AUD |
3.3321 AUD |
3.2750 AUD |
| 2025-06-20 |
3.3350 AUD |
23,816.6913 XRP |
3.3456 AUD |
3.3017 AUD |
3.3682 AUD |
3.3369 AUD |
| 2025-06-19 |
3.3410 AUD |
36,508.3141 XRP |
3.3364 AUD |
3.3228 AUD |
3.3604 AUD |
3.3340 AUD |
| 2025-06-18 |
3.3294 AUD |
18,637.5927 XRP |
3.3332 AUD |
3.3043 AUD |
3.3590 AUD |
3.3188 AUD |
| 2025-06-17 |
3.4095 AUD |
37,831.2481 XRP |
3.4191 AUD |
3.3555 AUD |
3.4615 AUD |
3.3945 AUD |
| 2025-06-16 |
3.4025 AUD |
60,960.0570 XRP |
3.3422 AUD |
3.3173 AUD |
3.5557 AUD |
3.5245 AUD |
| 2025-06-15 |
3.3276 AUD |
31,689.4002 XRP |
3.2965 AUD |
3.2965 AUD |
3.3530 AUD |
3.3427 AUD |
| 2025-06-14 |
3.3292 AUD |
23,843.1061 XRP |
3.3160 AUD |
3.2950 AUD |
3.3645 AUD |
3.3405 AUD |
| 2025-06-13 |
3.2874 AUD |
75,583.1049 XRP |
3.3650 AUD |
3.2271 AUD |
3.3650 AUD |
3.3167 AUD |
| 2025-06-12 |
3.4503 AUD |
35,498.3576 XRP |
3.4830 AUD |
3.4158 AUD |
3.4895 AUD |
3.4306 AUD |
| 2025-06-11 |
3.5448 AUD |
24,818.9366 XRP |
3.5398 AUD |
3.5118 AUD |
3.5780 AUD |
3.5527 AUD |
| 2025-06-10 |
3.5401 AUD |
31,931.9750 XRP |
3.5546 AUD |
3.5080 AUD |
3.5643 AUD |
3.5168 AUD |
| 2025-06-09 |
3.4744 AUD |
45,981.4349 XRP |
3.4855 AUD |
3.4236 AUD |
3.5491 AUD |
3.5123 AUD |
| 2025-06-08 |
3.4636 AUD |
84,587.0959 XRP |
3.3610 AUD |
3.3447 AUD |
3.5384 AUD |
3.4882 AUD |
| 2025-06-07 |
3.3479 AUD |
86,219.3916 XRP |
3.3380 AUD |
3.3280 AUD |
3.3855 AUD |
3.3637 AUD |
| 2025-06-06 |
3.2899 AUD |
55,239.0726 XRP |
3.2245 AUD |
3.2065 AUD |
3.3661 AUD |
3.3450 AUD |
| 2025-06-05 |
3.3673 AUD |
107,338.5812 XRP |
3.3952 AUD |
3.1765 AUD |
3.4141 AUD |
3.2249 AUD |
| 2025-06-04 |
3.4819 AUD |
54,134.0766 XRP |
3.4837 AUD |
3.4248 AUD |
3.5078 AUD |
3.4388 AUD |
| 2025-06-03 |
3.4130 AUD |
31,080.4764 XRP |
3.3868 AUD |
3.3825 AUD |
3.5117 AUD |
3.4952 AUD |
| 2025-06-02 |
3.3361 AUD |
38,895.6046 XRP |
3.3734 AUD |
3.3014 AUD |
3.3802 AUD |
3.3793 AUD |
| 2025-06-01 |
3.3461 AUD |
30,990.6791 XRP |
3.3868 AUD |
3.3100 AUD |
3.3921 AUD |
3.3803 AUD |
| 2025-05-31 |
3.2965 AUD |
54,185.6000 XRP |
3.3317 AUD |
3.2354 AUD |
3.4210 AUD |
3.4016 AUD |