Identifier on Kraken: XRPAUD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-01 |
4.3065 AUD |
37,404.6622 XRP |
4.3062 AUD |
4.2722 AUD |
4.4231 AUD |
4.4142 AUD |
| 2025-09-30 |
4.3595 AUD |
35,213.2720 XRP |
4.3971 AUD |
4.2870 AUD |
4.4050 AUD |
4.2928 AUD |
| 2025-09-29 |
4.3631 AUD |
25,515.5035 XRP |
4.3787 AUD |
4.3344 AUD |
4.4224 AUD |
4.3976 AUD |
| 2025-09-28 |
4.2602 AUD |
18,191.9802 XRP |
4.2939 AUD |
4.2400 AUD |
4.3121 AUD |
4.2400 AUD |
| 2025-09-27 |
4.2566 AUD |
15,698.2763 XRP |
4.2589 AUD |
4.2338 AUD |
4.2841 AUD |
4.2707 AUD |
| 2025-09-26 |
4.2038 AUD |
42,435.6319 XRP |
4.2167 AUD |
4.1438 AUD |
4.2524 AUD |
4.1480 AUD |
| 2025-09-25 |
4.3254 AUD |
47,971.8390 XRP |
4.4544 AUD |
4.2061 AUD |
4.4544 AUD |
4.2240 AUD |
| 2025-09-24 |
4.3245 AUD |
24,292.1600 XRP |
4.2868 AUD |
4.2300 AUD |
4.4364 AUD |
4.4293 AUD |
| 2025-09-23 |
4.3308 AUD |
60,649.6643 XRP |
4.3318 AUD |
4.2608 AUD |
4.3864 AUD |
4.3180 AUD |
| 2025-09-22 |
4.3154 AUD |
85,129.8902 XRP |
4.5163 AUD |
4.0921 AUD |
4.5202 AUD |
4.3564 AUD |
| 2025-09-21 |
4.5416 AUD |
20,783.6597 XRP |
4.5241 AUD |
4.5074 AUD |
4.5779 AUD |
4.5328 AUD |
| 2025-09-20 |
4.5412 AUD |
17,667.7533 XRP |
4.5377 AUD |
4.5219 AUD |
4.5706 AUD |
4.5248 AUD |
| 2025-09-19 |
4.6123 AUD |
37,471.2198 XRP |
4.6455 AUD |
4.5799 AUD |
4.6818 AUD |
4.5876 AUD |
| 2025-09-18 |
4.6718 AUD |
43,696.3678 XRP |
4.6477 AUD |
4.6210 AUD |
4.7286 AUD |
4.7134 AUD |
| 2025-09-17 |
4.5452 AUD |
43,033.0735 XRP |
4.5398 AUD |
4.5000 AUD |
4.6711 AUD |
4.6615 AUD |
| 2025-09-16 |
4.5277 AUD |
27,944.6794 XRP |
4.4911 AUD |
4.4525 AUD |
4.5735 AUD |
4.5525 AUD |
| 2025-09-15 |
4.5169 AUD |
51,950.4703 XRP |
4.5502 AUD |
4.4499 AUD |
4.6113 AUD |
4.4942 AUD |
| 2025-09-14 |
4.6655 AUD |
35,575.8589 XRP |
4.6950 AUD |
4.6277 AUD |
4.7012 AUD |
4.6401 AUD |
| 2025-09-13 |
4.7023 AUD |
48,301.3484 XRP |
4.6802 AUD |
4.6577 AUD |
4.7900 AUD |
4.6984 AUD |
| 2025-09-12 |
4.5839 AUD |
43,608.2836 XRP |
4.5685 AUD |
4.5472 AUD |
4.6168 AUD |
4.5817 AUD |
| 2025-09-11 |
4.5355 AUD |
42,047.8836 XRP |
4.5074 AUD |
4.4970 AUD |
4.5949 AUD |
4.5149 AUD |
| 2025-09-10 |
4.4987 AUD |
43,848.4761 XRP |
4.4854 AUD |
4.4581 AUD |
4.5642 AUD |
4.4944 AUD |
| 2025-09-09 |
4.5184 AUD |
68,360.7599 XRP |
4.5180 AUD |
4.4467 AUD |
4.5944 AUD |
4.4780 AUD |
| 2025-09-08 |
4.4254 AUD |
55,809.5272 XRP |
4.3980 AUD |
4.3778 AUD |
4.5439 AUD |
4.5189 AUD |
| 2025-09-07 |
4.3834 AUD |
38,063.0417 XRP |
4.2963 AUD |
4.2894 AUD |
4.4559 AUD |
4.3668 AUD |
| 2025-09-06 |
4.2996 AUD |
9,799.9488 XRP |
4.2988 AUD |
4.2807 AUD |
4.3152 AUD |
4.2862 AUD |
| 2025-09-05 |
4.3344 AUD |
62,042.2347 XRP |
4.2886 AUD |
4.2555 AUD |
4.3579 AUD |
4.3464 AUD |
| 2025-09-04 |
4.3466 AUD |
44,900.9915 XRP |
4.3578 AUD |
4.2912 AUD |
4.3789 AUD |
4.3195 AUD |
| 2025-09-03 |
4.3489 AUD |
36,885.8936 XRP |
4.3803 AUD |
4.3168 AUD |
4.4152 AUD |
4.3883 AUD |
| 2025-09-02 |
4.2810 AUD |
37,567.1324 XRP |
4.2221 AUD |
4.2098 AUD |
4.3568 AUD |
4.3455 AUD |
| 2025-09-01 |
4.2169 AUD |
74,918.3310 XRP |
4.2519 AUD |
4.1331 AUD |
4.3279 AUD |
4.2223 AUD |
| 2025-08-31 |
4.3419 AUD |
51,366.8358 XRP |
4.3254 AUD |
4.2894 AUD |
4.3959 AUD |
4.3107 AUD |
| 2025-08-30 |
4.2992 AUD |
62,244.3573 XRP |
4.3247 AUD |
4.2367 AUD |
4.3372 AUD |
4.3040 AUD |
| 2025-08-29 |
4.4413 AUD |
44,175.2846 XRP |
4.5425 AUD |
4.3501 AUD |
4.5553 AUD |
4.4115 AUD |
| 2025-08-28 |
4.5833 AUD |
58,524.6586 XRP |
4.5666 AUD |
4.5092 AUD |
4.6727 AUD |
4.5309 AUD |
| 2025-08-27 |
4.6294 AUD |
23,561.3308 XRP |
4.6331 AUD |
4.5999 AUD |
4.6715 AUD |
4.6378 AUD |
| 2025-08-26 |
4.5660 AUD |
52,183.6805 XRP |
4.4281 AUD |
4.4016 AUD |
4.7152 AUD |
4.6377 AUD |
| 2025-08-25 |
4.5765 AUD |
75,150.5001 XRP |
4.6579 AUD |
4.4378 AUD |
4.6926 AUD |
4.4378 AUD |
| 2025-08-24 |
4.6679 AUD |
46,933.8715 XRP |
4.6753 AUD |
4.6000 AUD |
4.7621 AUD |
4.6636 AUD |
| 2025-08-23 |
4.6428 AUD |
61,534.5821 XRP |
4.7260 AUD |
4.5601 AUD |
4.7260 AUD |
4.6201 AUD |
| 2025-08-22 |
4.5411 AUD |
78,558.3299 XRP |
4.4576 AUD |
4.3343 AUD |
4.7621 AUD |
4.7621 AUD |
| 2025-08-21 |
4.5529 AUD |
9,342.2816 XRP |
4.5878 AUD |
4.5169 AUD |
4.5980 AUD |
4.5169 AUD |
| 2025-08-20 |
4.4917 AUD |
32,118.3376 XRP |
4.4612 AUD |
4.4379 AUD |
4.5372 AUD |
4.5154 AUD |
| 2025-08-19 |
4.5500 AUD |
84,607.9262 XRP |
4.6983 AUD |
4.4425 AUD |
4.7443 AUD |
4.4863 AUD |
| 2025-08-18 |
4.6196 AUD |
54,680.8481 XRP |
4.7511 AUD |
4.5335 AUD |
4.7583 AUD |
4.6593 AUD |
| 2025-08-17 |
4.7854 AUD |
58,901.3840 XRP |
4.7796 AUD |
4.7453 AUD |
4.8346 AUD |
4.8046 AUD |
| 2025-08-16 |
4.7857 AUD |
54,171.3770 XRP |
4.7439 AUD |
4.7353 AUD |
4.8623 AUD |
4.7765 AUD |
| 2025-08-15 |
4.7766 AUD |
37,172.9545 XRP |
4.7462 AUD |
4.7336 AUD |
4.8434 AUD |
4.7536 AUD |
| 2025-08-14 |
5.0263 AUD |
42,708.8758 XRP |
4.9975 AUD |
4.9076 AUD |
5.1000 AUD |
4.9447 AUD |
| 2025-08-13 |
4.9867 AUD |
74,379.8780 XRP |
4.9955 AUD |
4.9073 AUD |
5.0704 AUD |
5.0062 AUD |