Identifier on Kraken: XRPAUD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
3.1364 AUD |
54,048.9938 XRP |
3.1729 AUD |
3.0478 AUD |
3.1964 AUD |
3.0707 AUD |
| 2025-12-04 |
3.2750 AUD |
54,548.9046 XRP |
3.3372 AUD |
3.1338 AUD |
3.3408 AUD |
3.1646 AUD |
| 2025-12-03 |
3.3293 AUD |
74,018.2790 XRP |
3.2730 AUD |
3.2584 AUD |
3.3665 AUD |
3.3118 AUD |
| 2025-12-02 |
3.0847 AUD |
25,935.4908 XRP |
3.1081 AUD |
3.0500 AUD |
3.1220 AUD |
3.0778 AUD |
| 2025-12-01 |
3.1550 AUD |
45,033.2579 XRP |
3.3009 AUD |
3.0913 AUD |
3.3009 AUD |
3.1013 AUD |
| 2025-11-30 |
3.3595 AUD |
33,925.8384 XRP |
3.3651 AUD |
3.3394 AUD |
3.3812 AUD |
3.3545 AUD |
| 2025-11-29 |
3.3408 AUD |
40,268.7160 XRP |
3.3307 AUD |
3.3175 AUD |
3.3889 AUD |
3.3801 AUD |
| 2025-11-28 |
3.3670 AUD |
64,707.8527 XRP |
3.3656 AUD |
3.2996 AUD |
3.4702 AUD |
3.3218 AUD |
| 2025-11-27 |
3.3692 AUD |
110,281.1644 XRP |
3.3952 AUD |
3.3274 AUD |
3.4195 AUD |
3.3730 AUD |
| 2025-11-26 |
3.3830 AUD |
49,135.1161 XRP |
3.3972 AUD |
3.3000 AUD |
3.4418 AUD |
3.4032 AUD |
| 2025-11-25 |
3.4415 AUD |
36,601.2599 XRP |
3.4722 AUD |
3.3572 AUD |
3.5012 AUD |
3.4047 AUD |
| 2025-11-24 |
3.1922 AUD |
61,041.0867 XRP |
3.1689 AUD |
3.1491 AUD |
3.2684 AUD |
3.2073 AUD |
| 2025-11-23 |
3.1327 AUD |
86,841.2419 XRP |
3.0282 AUD |
3.0259 AUD |
3.2227 AUD |
3.1884 AUD |
| 2025-11-22 |
2.9943 AUD |
44,969.9187 XRP |
3.0149 AUD |
2.9265 AUD |
3.0326 AUD |
2.9843 AUD |
| 2025-11-21 |
3.0116 AUD |
134,083.2986 XRP |
3.0997 AUD |
2.8679 AUD |
3.1407 AUD |
2.9235 AUD |
| 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 |