Identifier on OKEx: XRP-AUD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-01 |
3.5040 AUD |
9,092.5686 XRP |
3.4531 AUD |
3.4295 AUD |
3.5740 AUD |
3.5409 AUD |
| 2025-02-28 |
3.3428 AUD |
21,950.7562 XRP |
3.5226 AUD |
3.1458 AUD |
3.5226 AUD |
3.4350 AUD |
| 2025-02-27 |
3.4931 AUD |
12,841.9593 XRP |
3.4849 AUD |
3.4328 AUD |
3.5684 AUD |
3.5027 AUD |
| 2025-02-26 |
3.5856 AUD |
20,928.0258 XRP |
3.6550 AUD |
3.4295 AUD |
3.6787 AUD |
3.4978 AUD |
| 2025-02-25 |
3.4917 AUD |
133,499.2046 XRP |
3.6500 AUD |
3.2641 AUD |
3.7152 AUD |
3.6600 AUD |
| 2025-02-24 |
3.7766 AUD |
80,472.0554 XRP |
4.0802 AUD |
3.5400 AUD |
4.0903 AUD |
3.5944 AUD |
| 2025-02-23 |
4.0070 AUD |
57,506.4976 XRP |
4.0491 AUD |
3.9706 AUD |
4.0877 AUD |
4.0500 AUD |
| 2025-02-22 |
4.0589 AUD |
6,057.0715 XRP |
4.0349 AUD |
4.0158 AUD |
4.1000 AUD |
4.0533 AUD |
| 2025-02-21 |
4.1065 AUD |
15,922.8679 XRP |
4.1666 AUD |
3.9493 AUD |
4.2500 AUD |
4.0445 AUD |
| 2025-02-20 |
4.2422 AUD |
26,373.8358 XRP |
4.3001 AUD |
4.1750 AUD |
4.3026 AUD |
4.2049 AUD |
| 2025-02-19 |
4.0831 AUD |
23,712.9408 XRP |
4.0413 AUD |
3.9654 AUD |
4.3250 AUD |
4.3250 AUD |
| 2025-02-18 |
4.0311 AUD |
26,353.7644 XRP |
4.1499 AUD |
3.8963 AUD |
4.2043 AUD |
4.0291 AUD |
| 2025-02-17 |
4.2420 AUD |
40,123.0942 XRP |
4.3145 AUD |
4.1136 AUD |
4.3350 AUD |
4.1711 AUD |
| 2025-02-16 |
4.3203 AUD |
24,778.4781 XRP |
4.3673 AUD |
4.2472 AUD |
4.4179 AUD |
4.2901 AUD |
| 2025-02-15 |
4.3616 AUD |
34,446.8754 XRP |
4.3059 AUD |
4.2760 AUD |
4.4501 AUD |
4.3465 AUD |
| 2025-02-14 |
4.2916 AUD |
55,162.8787 XRP |
4.0449 AUD |
4.0291 AUD |
4.4500 AUD |
4.3073 AUD |
| 2025-02-13 |
3.9332 AUD |
16,014.6056 XRP |
3.9233 AUD |
3.8548 AUD |
4.1287 AUD |
4.0500 AUD |
| 2025-02-12 |
3.8461 AUD |
22,079.1237 XRP |
3.8285 AUD |
3.7500 AUD |
3.9686 AUD |
3.9289 AUD |
| 2025-02-11 |
3.9138 AUD |
26,349.2060 XRP |
3.9100 AUD |
3.7731 AUD |
4.0261 AUD |
3.8392 AUD |
| 2025-02-10 |
3.8085 AUD |
30,240.6087 XRP |
3.8548 AUD |
3.7226 AUD |
3.9368 AUD |
3.8584 AUD |
| 2025-02-09 |
3.8932 AUD |
31,193.4310 XRP |
3.8648 AUD |
3.7071 AUD |
4.0000 AUD |
3.8300 AUD |
| 2025-02-08 |
3.8308 AUD |
16,191.3111 XRP |
3.8180 AUD |
3.7695 AUD |
3.8824 AUD |
3.8813 AUD |
| 2025-02-07 |
3.8354 AUD |
49,728.0359 XRP |
3.7278 AUD |
3.6200 AUD |
4.0500 AUD |
3.8239 AUD |
| 2025-02-06 |
3.7958 AUD |
52,297.2526 XRP |
3.8032 AUD |
3.6327 AUD |
3.9419 AUD |
3.7048 AUD |
| 2025-02-05 |
3.9412 AUD |
98,767.3124 XRP |
4.0529 AUD |
3.7422 AUD |
4.1156 AUD |
3.8000 AUD |
| 2025-02-04 |
4.2109 AUD |
57,004.7324 XRP |
4.3726 AUD |
3.8987 AUD |
4.5051 AUD |
4.0757 AUD |
| 2025-02-03 |
3.7371 AUD |
452,471.0908 XRP |
4.1910 AUD |
2.9249 AUD |
4.5100 AUD |
4.3553 AUD |
| 2025-02-02 |
4.4224 AUD |
150,322.5068 XRP |
4.6395 AUD |
4.0108 AUD |
4.7602 AUD |
4.1933 AUD |
| 2025-02-01 |
4.7476 AUD |
27,452.1477 XRP |
4.8802 AUD |
4.5622 AUD |
4.9317 AUD |
4.6418 AUD |
| 2025-01-31 |
4.9264 AUD |
31,504.8451 XRP |
5.0160 AUD |
4.8409 AUD |
5.0270 AUD |
4.8925 AUD |
| 2025-01-30 |
5.0167 AUD |
21,506.5656 XRP |
4.8961 AUD |
4.8961 AUD |
5.0782 AUD |
5.0436 AUD |
| 2025-01-29 |
4.9201 AUD |
26,221.3192 XRP |
4.8919 AUD |
4.7877 AUD |
5.0290 AUD |
4.9550 AUD |
| 2025-01-28 |
4.9495 AUD |
151,047.6186 XRP |
4.9124 AUD |
4.8053 AUD |
5.1385 AUD |
4.8965 AUD |
| 2025-01-27 |
4.5649 AUD |
96,695.8904 XRP |
4.7993 AUD |
4.2427 AUD |
4.8786 AUD |
4.8786 AUD |
| 2025-01-26 |
4.8890 AUD |
54,230.0273 XRP |
4.9372 AUD |
4.7902 AUD |
4.9732 AUD |
4.8067 AUD |
| 2025-01-25 |
4.9215 AUD |
58,053.7505 XRP |
4.9203 AUD |
4.8739 AUD |
4.9779 AUD |
4.9289 AUD |
| 2025-01-24 |
4.9480 AUD |
37,156.8997 XRP |
4.9680 AUD |
4.8438 AUD |
5.0709 AUD |
4.9108 AUD |
| 2025-01-23 |
4.9651 AUD |
81,588.0778 XRP |
5.0566 AUD |
4.8593 AUD |
5.0687 AUD |
4.9663 AUD |
| 2025-01-22 |
5.0933 AUD |
40,219.5718 XRP |
5.0632 AUD |
4.9966 AUD |
5.2267 AUD |
5.0557 AUD |
| 2025-01-21 |
5.0041 AUD |
77,908.1797 XRP |
4.9519 AUD |
4.8415 AUD |
5.1680 AUD |
5.0597 AUD |
| 2025-01-20 |
5.0537 AUD |
157,483.7766 XRP |
4.7181 AUD |
4.7006 AUD |
5.3714 AUD |
4.9335 AUD |
| 2025-01-19 |
4.9635 AUD |
90,326.0158 XRP |
5.2042 AUD |
4.5792 AUD |
5.2929 AUD |
4.7959 AUD |
| 2025-01-18 |
5.1149 AUD |
62,994.5058 XRP |
5.2959 AUD |
4.9634 AUD |
5.3105 AUD |
5.3105 AUD |
| 2025-01-17 |
5.2637 AUD |
106,195.7407 XRP |
5.2290 AUD |
5.1324 AUD |
5.3979 AUD |
5.3343 AUD |
| 2025-01-16 |
5.1294 AUD |
171,912.5922 XRP |
4.9466 AUD |
4.6919 AUD |
5.4442 AUD |
5.2075 AUD |
| 2025-01-15 |
4.6735 AUD |
171,734.9779 XRP |
4.2830 AUD |
4.2830 AUD |
5.1146 AUD |
5.0575 AUD |
| 2025-01-14 |
4.2317 AUD |
123,718.7943 XRP |
4.0718 AUD |
4.0603 AUD |
4.3536 AUD |
4.3064 AUD |
| 2025-01-13 |
3.9892 AUD |
92,504.5169 XRP |
4.0635 AUD |
3.8077 AUD |
4.1511 AUD |
4.0781 AUD |
| 2025-01-12 |
4.1069 AUD |
50,156.4709 XRP |
4.1610 AUD |
4.0266 AUD |
4.1610 AUD |
4.0591 AUD |
| 2025-01-11 |
4.1113 AUD |
110,824.7038 XRP |
3.8379 AUD |
3.7929 AUD |
4.2239 AUD |
4.1930 AUD |