Identifier on Kraken: XRPAUD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-12 |
4.9480 AUD |
64,676.6954 XRP |
4.8074 AUD |
4.7924 AUD |
5.0746 AUD |
5.0271 AUD |
| 2025-08-11 |
4.9624 AUD |
83,069.3713 XRP |
4.8848 AUD |
4.7758 AUD |
5.0875 AUD |
4.8249 AUD |
| 2025-08-10 |
4.8872 AUD |
46,656.7714 XRP |
4.9271 AUD |
4.8200 AUD |
5.0064 AUD |
4.8303 AUD |
| 2025-08-09 |
5.0372 AUD |
50,798.4865 XRP |
5.0357 AUD |
4.9137 AUD |
5.1101 AUD |
4.9382 AUD |
| 2025-08-08 |
5.0890 AUD |
73,843.9199 XRP |
5.0685 AUD |
4.9246 AUD |
5.1882 AUD |
5.0572 AUD |
| 2025-08-07 |
4.6360 AUD |
51,113.4174 XRP |
4.6035 AUD |
4.5552 AUD |
4.7355 AUD |
4.6605 AUD |
| 2025-08-06 |
4.5361 AUD |
45,674.4040 XRP |
4.5706 AUD |
4.4730 AUD |
4.6342 AUD |
4.6111 AUD |
| 2025-08-05 |
4.6677 AUD |
94,072.5947 XRP |
4.7434 AUD |
4.5449 AUD |
4.7728 AUD |
4.5598 AUD |
| 2025-08-04 |
4.6487 AUD |
61,420.1467 XRP |
4.5801 AUD |
4.5417 AUD |
4.7825 AUD |
4.7545 AUD |
| 2025-08-03 |
4.3466 AUD |
64,906.6455 XRP |
4.2880 AUD |
4.2310 AUD |
4.5476 AUD |
4.5256 AUD |
| 2025-08-02 |
4.3856 AUD |
144,415.2033 XRP |
4.5891 AUD |
4.2509 AUD |
4.6761 AUD |
4.3397 AUD |
| 2025-08-01 |
4.6206 AUD |
129,428.4849 XRP |
4.7089 AUD |
4.5099 AUD |
4.7269 AUD |
4.5914 AUD |
| 2025-07-31 |
4.8580 AUD |
61,474.6984 XRP |
4.8055 AUD |
4.7631 AUD |
4.9330 AUD |
4.7631 AUD |
| 2025-07-30 |
4.7787 AUD |
52,176.4922 XRP |
4.8039 AUD |
4.6609 AUD |
4.8800 AUD |
4.8212 AUD |
| 2025-07-29 |
4.8004 AUD |
57,686.1042 XRP |
4.8066 AUD |
4.7000 AUD |
4.8987 AUD |
4.8468 AUD |
| 2025-07-28 |
4.9421 AUD |
115,381.8871 XRP |
4.9326 AUD |
4.7879 AUD |
5.0780 AUD |
4.8163 AUD |
| 2025-07-27 |
4.8737 AUD |
57,827.8617 XRP |
4.8376 AUD |
4.8317 AUD |
4.9330 AUD |
4.8755 AUD |
| 2025-07-26 |
4.8202 AUD |
105,109.7016 XRP |
4.7935 AUD |
4.7529 AUD |
4.8958 AUD |
4.8364 AUD |
| 2025-07-25 |
4.6873 AUD |
101,408.9036 XRP |
4.7759 AUD |
4.5900 AUD |
4.8038 AUD |
4.6698 AUD |
| 2025-07-24 |
4.7726 AUD |
185,195.1100 XRP |
4.8330 AUD |
4.4947 AUD |
4.9477 AUD |
4.8460 AUD |
| 2025-07-23 |
4.8895 AUD |
352,824.2742 XRP |
5.4009 AUD |
4.6142 AUD |
5.4087 AUD |
4.8111 AUD |
| 2025-07-22 |
5.3652 AUD |
97,219.6063 XRP |
5.4584 AUD |
5.2677 AUD |
5.4729 AUD |
5.3994 AUD |
| 2025-07-21 |
5.4351 AUD |
120,630.7954 XRP |
5.3147 AUD |
5.2423 AUD |
5.5838 AUD |
5.5310 AUD |
| 2025-07-20 |
5.3440 AUD |
131,128.5583 XRP |
5.2516 AUD |
5.2054 AUD |
5.4597 AUD |
5.3750 AUD |
| 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 |