Identifier on Kraken: XRPAUD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-20 |
3.2822 AUD |
51,231.6051 XRP |
3.2347 AUD |
3.2268 AUD |
3.3069 AUD |
3.2704 AUD |
| 2025-11-19 |
3.2581 AUD |
85,575.1269 XRP |
3.4050 AUD |
3.1288 AUD |
3.4093 AUD |
3.2433 AUD |
| 2025-11-18 |
3.3122 AUD |
99,019.0319 XRP |
3.3253 AUD |
3.2315 AUD |
3.4260 AUD |
3.4103 AUD |
| 2025-11-17 |
3.4495 AUD |
27,931.9844 XRP |
3.3802 AUD |
3.3781 AUD |
3.4872 AUD |
3.4773 AUD |
| 2025-11-16 |
3.3827 AUD |
51,191.1557 XRP |
3.4117 AUD |
3.2910 AUD |
3.4737 AUD |
3.3495 AUD |
| 2025-11-15 |
3.4686 AUD |
22,789.2006 XRP |
3.4255 AUD |
3.4255 AUD |
3.5079 AUD |
3.4711 AUD |
| 2025-11-14 |
3.5093 AUD |
118,019.2528 XRP |
3.5601 AUD |
3.4009 AUD |
3.5768 AUD |
3.4463 AUD |
| 2025-11-13 |
3.6861 AUD |
96,067.0289 XRP |
3.6749 AUD |
3.4923 AUD |
3.8368 AUD |
3.5330 AUD |
| 2025-11-12 |
3.6711 AUD |
25,425.0366 XRP |
3.6798 AUD |
3.6500 AUD |
3.6985 AUD |
3.6640 AUD |
| 2025-11-11 |
3.7910 AUD |
54,672.4844 XRP |
3.8578 AUD |
3.7359 AUD |
3.9302 AUD |
3.7665 AUD |
| 2025-11-10 |
3.8451 AUD |
127,086.5320 XRP |
3.6174 AUD |
3.5885 AUD |
3.9307 AUD |
3.9108 AUD |
| 2025-11-09 |
3.4875 AUD |
45,562.4578 XRP |
3.5024 AUD |
3.4376 AUD |
3.5750 AUD |
3.5750 AUD |
| 2025-11-08 |
3.5391 AUD |
35,168.2087 XRP |
3.5480 AUD |
3.4400 AUD |
3.5837 AUD |
3.4787 AUD |
| 2025-11-07 |
3.4198 AUD |
139,146.4714 XRP |
3.4094 AUD |
3.3116 AUD |
3.6341 AUD |
3.5402 AUD |
| 2025-11-06 |
3.5529 AUD |
147,286.1667 XRP |
3.6161 AUD |
3.3684 AUD |
3.6836 AUD |
3.4017 AUD |
| 2025-11-05 |
3.3797 AUD |
69,573.0342 XRP |
3.3931 AUD |
3.2404 AUD |
3.4647 AUD |
3.4177 AUD |
| 2025-11-04 |
3.5039 AUD |
93,481.4774 XRP |
3.5276 AUD |
3.4196 AUD |
3.6140 AUD |
3.4841 AUD |
| 2025-11-03 |
3.7100 AUD |
38,968.0748 XRP |
3.8541 AUD |
3.6487 AUD |
3.8606 AUD |
3.6737 AUD |
| 2025-11-02 |
3.8282 AUD |
57,127.7422 XRP |
3.8228 AUD |
3.7914 AUD |
3.9000 AUD |
3.8565 AUD |
| 2025-11-01 |
3.8226 AUD |
36,450.7019 XRP |
3.8338 AUD |
3.7888 AUD |
3.8478 AUD |
3.7905 AUD |
| 2025-10-31 |
3.7790 AUD |
42,514.4135 XRP |
3.7197 AUD |
3.7160 AUD |
3.8078 AUD |
3.8074 AUD |
| 2025-10-30 |
3.8229 AUD |
221,749.0191 XRP |
3.8733 AUD |
3.6342 AUD |
3.9330 AUD |
3.7099 AUD |
| 2025-10-29 |
3.9684 AUD |
20,436.6259 XRP |
3.9622 AUD |
3.9404 AUD |
3.9924 AUD |
3.9710 AUD |
| 2025-10-28 |
4.0239 AUD |
33,126.8334 XRP |
4.0126 AUD |
3.9700 AUD |
4.0932 AUD |
4.0509 AUD |
| 2025-10-27 |
4.0439 AUD |
39,903.4372 XRP |
4.0419 AUD |
3.9738 AUD |
4.0788 AUD |
3.9803 AUD |
| 2025-10-26 |
4.0405 AUD |
60,543.4129 XRP |
3.9865 AUD |
3.9772 AUD |
4.0765 AUD |
4.0319 AUD |
| 2025-10-25 |
3.9289 AUD |
228,358.5963 XRP |
3.8579 AUD |
3.8505 AUD |
3.9965 AUD |
3.9947 AUD |
| 2025-10-24 |
3.7766 AUD |
38,670.6637 XRP |
3.6825 AUD |
3.6686 AUD |
3.8539 AUD |
3.8207 AUD |
| 2025-10-23 |
3.6681 AUD |
16,988.9636 XRP |
3.6485 AUD |
3.6354 AUD |
3.7184 AUD |
3.6963 AUD |
| 2025-10-22 |
3.6982 AUD |
39,698.0558 XRP |
3.7341 AUD |
3.6552 AUD |
3.7500 AUD |
3.6877 AUD |
| 2025-10-21 |
3.7528 AUD |
71,111.8011 XRP |
3.8284 AUD |
3.7043 AUD |
3.8979 AUD |
3.8343 AUD |
| 2025-10-20 |
3.7201 AUD |
36,074.8780 XRP |
3.6792 AUD |
3.6328 AUD |
3.8142 AUD |
3.7891 AUD |
| 2025-10-19 |
3.6215 AUD |
11,723.9214 XRP |
3.6280 AUD |
3.5900 AUD |
3.6409 AUD |
3.5900 AUD |
| 2025-10-18 |
3.6109 AUD |
47,378.5791 XRP |
3.5389 AUD |
3.5350 AUD |
3.6852 AUD |
3.6294 AUD |
| 2025-10-17 |
3.5184 AUD |
181,831.1568 XRP |
3.5923 AUD |
3.3911 AUD |
3.6610 AUD |
3.5709 AUD |
| 2025-10-16 |
3.7059 AUD |
96,982.2609 XRP |
3.7000 AUD |
3.6040 AUD |
3.7927 AUD |
3.6136 AUD |
| 2025-10-15 |
3.8289 AUD |
96,549.9803 XRP |
3.8590 AUD |
3.6781 AUD |
3.9000 AUD |
3.6841 AUD |
| 2025-10-14 |
3.8557 AUD |
120,834.8625 XRP |
4.0051 AUD |
3.7200 AUD |
4.0215 AUD |
3.8786 AUD |
| 2025-10-13 |
3.9821 AUD |
125,936.6444 XRP |
3.9065 AUD |
3.8700 AUD |
4.0621 AUD |
4.0111 AUD |
| 2025-10-12 |
3.6807 AUD |
112,313.0892 XRP |
3.7039 AUD |
3.6000 AUD |
3.7577 AUD |
3.6849 AUD |
| 2025-10-11 |
3.7166 AUD |
259,650.5370 XRP |
3.7125 AUD |
3.5835 AUD |
3.8962 AUD |
3.8734 AUD |
| 2025-10-10 |
4.2601 AUD |
47,862.8947 XRP |
4.2693 AUD |
4.1867 AUD |
4.3227 AUD |
4.2004 AUD |
| 2025-10-09 |
4.2765 AUD |
57,435.5435 XRP |
4.3581 AUD |
4.2269 AUD |
4.3650 AUD |
4.2632 AUD |
| 2025-10-08 |
4.3502 AUD |
43,645.2836 XRP |
4.3287 AUD |
4.3200 AUD |
4.3861 AUD |
4.3575 AUD |
| 2025-10-07 |
4.4853 AUD |
207,451.4736 XRP |
4.4930 AUD |
4.3356 AUD |
4.5370 AUD |
4.3660 AUD |
| 2025-10-06 |
4.5070 AUD |
93,821.7531 XRP |
4.4789 AUD |
4.4607 AUD |
4.5732 AUD |
4.5653 AUD |
| 2025-10-05 |
4.5472 AUD |
86,226.6047 XRP |
4.4733 AUD |
4.4536 AUD |
4.6127 AUD |
4.4573 AUD |
| 2025-10-04 |
4.5664 AUD |
55,495.3284 XRP |
4.6003 AUD |
4.5200 AUD |
4.6126 AUD |
4.5258 AUD |
| 2025-10-03 |
4.5851 AUD |
74,604.4222 XRP |
4.6032 AUD |
4.5403 AUD |
4.6704 AUD |
4.6062 AUD |
| 2025-10-02 |
4.5397 AUD |
76,554.3184 XRP |
4.4525 AUD |
4.4478 AUD |
4.6956 AUD |
4.5943 AUD |