Identifier on OKEx: XRP-AUD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
3.6600 AUD |
11,691.0495 XRP |
3.7106 AUD |
3.5291 AUD |
3.7808 AUD |
3.5894 AUD |
| 2025-10-15 |
3.8103 AUD |
7,429.1069 XRP |
3.8558 AUD |
3.6987 AUD |
3.8979 AUD |
3.7158 AUD |
| 2025-10-14 |
3.8099 AUD |
8,088.2589 XRP |
4.0043 AUD |
3.7300 AUD |
4.0043 AUD |
3.8202 AUD |
| 2025-10-13 |
3.9371 AUD |
17,980.8695 XRP |
3.8910 AUD |
3.8704 AUD |
4.0531 AUD |
4.0345 AUD |
| 2025-10-12 |
3.7435 AUD |
117,650.3858 XRP |
3.6911 AUD |
3.5907 AUD |
3.9949 AUD |
3.9066 AUD |
| 2025-10-11 |
3.7058 AUD |
452,503.2950 XRP |
3.6432 AUD |
3.5839 AUD |
3.8750 AUD |
3.6907 AUD |
| 2025-10-10 |
3.6232 AUD |
300,269.4292 XRP |
4.2856 AUD |
1.8939 AUD |
4.3114 AUD |
3.6385 AUD |
| 2025-10-09 |
4.2872 AUD |
1,341.3979 XRP |
4.3210 AUD |
4.2557 AUD |
4.3239 AUD |
4.2917 AUD |
| 2025-10-08 |
4.3283 AUD |
2,588.0135 XRP |
4.3798 AUD |
4.3210 AUD |
4.4000 AUD |
4.3937 AUD |
| 2025-10-07 |
4.4536 AUD |
15,704.9654 XRP |
4.5000 AUD |
4.3250 AUD |
4.5202 AUD |
4.3250 AUD |
| 2025-10-06 |
4.4884 AUD |
215,630.1852 XRP |
4.4732 AUD |
4.4661 AUD |
4.5989 AUD |
4.5349 AUD |
| 2025-10-05 |
4.5344 AUD |
51,821.5701 XRP |
4.4753 AUD |
4.4592 AUD |
4.6069 AUD |
4.4860 AUD |
| 2025-10-04 |
4.4857 AUD |
69,164.8901 XRP |
4.6164 AUD |
4.4397 AUD |
4.6185 AUD |
4.4769 AUD |
| 2025-10-03 |
4.5777 AUD |
6,620.3684 XRP |
4.5831 AUD |
4.5673 AUD |
4.6700 AUD |
4.6030 AUD |
| 2025-10-02 |
4.5751 AUD |
11,485.9298 XRP |
4.4725 AUD |
4.4725 AUD |
4.6792 AUD |
4.5981 AUD |
| 2025-10-01 |
4.4208 AUD |
185,488.9502 XRP |
4.2983 AUD |
4.2959 AUD |
4.4773 AUD |
4.4254 AUD |
| 2025-09-30 |
4.3117 AUD |
2,404.9840 XRP |
4.3757 AUD |
4.3040 AUD |
4.3757 AUD |
4.3040 AUD |
| 2025-09-29 |
4.4019 AUD |
190.9996 XRP |
4.4074 AUD |
4.3980 AUD |
4.4090 AUD |
4.3980 AUD |
| 2025-09-28 |
4.2698 AUD |
390.7132 XRP |
4.2960 AUD |
4.2510 AUD |
4.3264 AUD |
4.3264 AUD |
| 2025-09-27 |
4.2813 AUD |
1,383.1934 XRP |
4.2355 AUD |
4.2355 AUD |
4.3201 AUD |
4.3028 AUD |
| 2025-09-26 |
4.2184 AUD |
10,928.1202 XRP |
4.2277 AUD |
4.1456 AUD |
4.2588 AUD |
4.2559 AUD |
| 2025-09-25 |
4.2866 AUD |
9,921.7434 XRP |
4.4240 AUD |
4.1931 AUD |
4.4270 AUD |
4.2381 AUD |
| 2025-09-24 |
4.4483 AUD |
10,451.5850 XRP |
4.3021 AUD |
4.3021 AUD |
4.5000 AUD |
4.4420 AUD |
| 2025-09-23 |
4.3363 AUD |
1,753.1408 XRP |
4.3267 AUD |
4.2950 AUD |
4.3650 AUD |
4.2970 AUD |
| 2025-09-22 |
4.2429 AUD |
5,806.5990 XRP |
4.4900 AUD |
4.0769 AUD |
4.4900 AUD |
4.2976 AUD |
| 2025-09-21 |
4.5461 AUD |
1,746.4636 XRP |
4.5595 AUD |
4.5000 AUD |
4.5684 AUD |
4.5194 AUD |
| 2025-09-20 |
4.5440 AUD |
3,100.6125 XRP |
4.5324 AUD |
4.5157 AUD |
4.5618 AUD |
4.5157 AUD |
| 2025-09-19 |
4.5876 AUD |
969.1157 XRP |
4.6755 AUD |
4.5323 AUD |
4.6755 AUD |
4.5323 AUD |
| 2025-09-18 |
4.6604 AUD |
4,538.5918 XRP |
4.6500 AUD |
4.6305 AUD |
4.7250 AUD |
4.6323 AUD |
| 2025-09-17 |
4.5463 AUD |
3,204.5007 XRP |
4.5486 AUD |
4.5000 AUD |
4.6666 AUD |
4.6666 AUD |
| 2025-09-16 |
4.5417 AUD |
2,608.5741 XRP |
4.4615 AUD |
4.4615 AUD |
4.5674 AUD |
4.5674 AUD |
| 2025-09-15 |
4.4957 AUD |
1,768.5821 XRP |
4.5323 AUD |
4.4444 AUD |
4.5823 AUD |
4.4833 AUD |
| 2025-09-14 |
4.5737 AUD |
1,706.9158 XRP |
4.6884 AUD |
4.5323 AUD |
4.6884 AUD |
4.5726 AUD |
| 2025-09-13 |
4.7129 AUD |
2,178.9489 XRP |
4.6923 AUD |
4.6616 AUD |
4.7777 AUD |
4.6912 AUD |
| 2025-09-12 |
4.5766 AUD |
497.2529 XRP |
4.5823 AUD |
4.5634 AUD |
4.6923 AUD |
4.6923 AUD |
| 2025-09-11 |
4.5328 AUD |
14,945.9134 XRP |
4.5243 AUD |
4.4750 AUD |
4.5864 AUD |
4.5663 AUD |
| 2025-09-10 |
4.4740 AUD |
33,487.3526 XRP |
4.4615 AUD |
4.4522 AUD |
4.5624 AUD |
4.5019 AUD |
| 2025-09-09 |
4.5057 AUD |
873.5922 XRP |
4.4935 AUD |
4.4615 AUD |
4.5833 AUD |
4.4833 AUD |
| 2025-09-08 |
4.4526 AUD |
1,122.4149 XRP |
4.3833 AUD |
4.3833 AUD |
4.5384 AUD |
4.5071 AUD |
| 2025-09-07 |
4.3868 AUD |
121.4239 XRP |
4.3160 AUD |
4.3160 AUD |
4.4615 AUD |
4.3923 AUD |
| 2025-09-06 |
4.2878 AUD |
1,396.8005 XRP |
4.2971 AUD |
4.2777 AUD |
4.2973 AUD |
4.2973 AUD |
| 2025-09-05 |
4.3357 AUD |
4,774.9547 XRP |
4.2650 AUD |
4.2650 AUD |
4.3755 AUD |
4.3168 AUD |
| 2025-09-04 |
4.3475 AUD |
3,151.2615 XRP |
4.3529 AUD |
4.2940 AUD |
4.3830 AUD |
4.2940 AUD |
| 2025-09-03 |
4.3718 AUD |
2,452.6419 XRP |
4.3780 AUD |
4.3478 AUD |
4.4041 AUD |
4.3511 AUD |
| 2025-09-02 |
4.3004 AUD |
1,170.0604 XRP |
4.2206 AUD |
4.2206 AUD |
4.3846 AUD |
4.3846 AUD |
| 2025-09-01 |
4.1858 AUD |
5,968.4541 XRP |
4.2400 AUD |
4.1250 AUD |
4.3249 AUD |
4.1958 AUD |
| 2025-08-31 |
4.2986 AUD |
2,972.0216 XRP |
4.3231 AUD |
4.2458 AUD |
4.3857 AUD |
4.2458 AUD |
| 2025-08-30 |
4.2876 AUD |
10,011.6517 XRP |
4.3134 AUD |
4.2400 AUD |
4.3328 AUD |
4.3085 AUD |
| 2025-08-29 |
4.3443 AUD |
3,050.8377 XRP |
4.5100 AUD |
4.2700 AUD |
4.5100 AUD |
4.3000 AUD |
| 2025-08-28 |
4.5735 AUD |
1,513.0398 XRP |
4.5555 AUD |
4.5294 AUD |
4.6364 AUD |
4.5547 AUD |