Canada Markets closed

XRP AUD (XRP-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
0.5371-0.0185 (-3.34%)
As of 08:37AM UTC. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
May 28, 20220.53560.54170.53310.53710.53712,071,140,096
May 27, 20220.55380.56180.52870.53310.53312,691,268,852
May 26, 20220.57240.57720.53790.55390.55392,946,590,426
May 25, 20220.57550.58170.56300.57240.57242,238,899,107
May 24, 20220.57110.58380.55690.57550.57551,963,348,743
May 23, 20220.59800.60210.57060.57110.57111,974,246,366
May 22, 20220.58930.60070.58420.59810.59811,269,083,067
May 21, 20220.58430.59300.57610.58930.58931,244,511,719
May 20, 20220.59630.62150.57510.58430.58432,446,960,198
May 19, 20220.58360.59850.57050.59640.59642,211,393,004
May 18, 20220.62250.62650.58370.58370.58372,299,155,623
May 17, 20220.60590.62460.60130.62250.62252,273,952,406
May 16, 20220.64390.64420.59780.60600.60602,637,698,083
May 15, 20220.61670.64410.60080.64390.64392,054,847,074
May 14, 20220.61060.63380.57490.61690.61692,915,772,231
May 13, 20220.56080.67110.55660.61060.61064,253,104,582
May 12, 20220.59680.61450.50090.56080.56086,757,181,675
May 11, 20220.74080.75030.55120.59680.59687,637,859,014
May 10, 20220.70820.76720.68930.74090.74094,984,713,014
May 09, 20220.80420.82130.69170.70890.70894,742,291,071
May 08, 20220.82280.82320.79510.80420.80422,136,457,691
May 07, 20220.85130.85310.81090.82280.82281,766,618,370
May 06, 20220.84120.86290.83640.85130.85132,830,282,739
May 05, 20220.89150.90250.82440.84130.84133,067,119,248
May 04, 20220.85180.89350.85170.89150.89152,702,084,023
May 03, 20220.87110.88100.84280.85180.85182,056,737,994
May 02, 20220.86060.89250.85590.87120.87122,392,847,130
May 01, 20220.83080.86420.82220.86070.86072,347,653,823
Apr 30, 20220.86520.88740.82300.83080.83082,333,729,843
Apr 29, 20220.90630.90520.85500.86520.86522,776,605,839
Apr 28, 20220.91600.91790.89990.90640.90642,174,697,991
Apr 27, 20220.89870.92350.89780.91600.91602,418,554,440
Apr 26, 20220.96750.98090.88830.89850.89853,025,470,966
Apr 25, 20220.96620.96710.90450.96770.96773,312,653,163
Apr 24, 20220.97620.98220.96320.96620.96621,532,388,345
Apr 23, 20220.99331.00090.97610.97650.97651,838,721,247
Apr 22, 20220.99621.00650.98740.99340.99342,598,378,884
Apr 21, 20221.01041.03730.98360.99620.99622,704,373,907
Apr 20, 20221.04821.04821.00001.01041.01042,416,429,850
Apr 19, 20221.04401.05911.03031.04821.04822,480,627,187
Apr 18, 20221.01881.04420.99581.04401.04402,901,281,437
Apr 17, 20221.05731.06081.01501.01871.01871,827,280,478
Apr 16, 20221.06251.07801.04031.05741.05742,065,074,666
Apr 15, 20220.98111.07200.98081.06261.06263,918,016,439
Apr 14, 20220.97130.99280.95800.98110.98112,317,027,344
Apr 13, 20220.96130.97270.95100.97150.97152,253,231,642
Apr 12, 20220.93760.96800.93150.96140.96142,669,870,768
Apr 11, 20221.01591.01590.92390.93740.93743,193,308,076
Apr 10, 20221.02361.03641.01221.01621.01621,406,131,620
Apr 09, 20221.01081.02691.01081.02361.02361,351,617,381
Apr 08, 20221.05371.06061.00661.01081.01082,257,399,564
Apr 07, 20221.01451.05601.00991.05371.05372,178,076,520
Apr 06, 20221.07791.07841.01441.01441.01443,367,335,463
Apr 05, 20221.09661.09241.07841.07791.07792,041,714,271
Apr 04, 20221.12601.12611.07541.09671.09672,487,086,081
Apr 03, 20221.10131.13521.09111.12611.12611,801,391,075
Apr 02, 20221.10361.13291.10121.10131.10132,168,447,131
Apr 01, 20221.08741.11161.07831.10371.10372,789,182,107
Mar 31, 20221.14761.16251.07241.08731.08733,485,992,373
Mar 30, 20221.14171.15981.13111.14751.14752,443,123,568
Mar 29, 20221.15121.17921.13181.14181.14182,821,233,631
Mar 28, 20221.14061.21091.13681.15151.15154,275,672,635
Mar 27, 20221.10811.14051.10481.14051.14052,002,196,741
Mar 26, 20221.09831.11051.09451.10801.10801,405,561,953
Mar 25, 20221.12241.12291.09481.09831.09832,129,721,174
Mar 24, 20221.11731.13241.10731.12241.12243,034,448,062
Mar 23, 20221.12181.13211.10041.11731.11732,768,847,411
Mar 22, 20221.13321.16731.11151.12181.12183,176,772,059
Mar 21, 20221.08771.15041.06941.13331.13333,360,524,148
Mar 20, 20221.10351.10551.07511.08791.08792,064,334,955
Mar 19, 20221.07491.11141.06881.10351.10352,756,088,730
Mar 18, 20221.07501.08151.05621.07511.07512,492,586,391
Mar 17, 20221.08861.08541.07131.07511.07512,522,730,624
Mar 16, 20221.06641.08881.05431.08871.08873,403,092,296
Mar 15, 20221.07611.07711.03731.06641.06642,545,434,795
Mar 14, 20221.04351.07831.03211.07611.07613,073,299,201
Mar 13, 20221.07881.10191.04041.04351.04352,934,861,281
Mar 12, 20221.10031.16031.07261.07881.07885,116,334,759
Mar 11, 20221.00121.10870.99631.10021.10024,770,686,034
Mar 10, 20221.04831.06110.98931.00121.00123,283,938,942
Mar 09, 20220.99211.05210.99211.04861.04863,291,814,733
Mar 08, 20220.98680.99960.98740.99200.99202,624,391,527
Mar 07, 20220.98191.01820.96930.98690.98693,984,447,883
Mar 06, 20221.02421.02890.98240.98180.98182,518,556,554
Mar 05, 20220.96701.03930.95981.02411.02413,117,420,810
Mar 04, 20221.02551.02910.95730.96690.96693,201,469,923
Mar 03, 20221.05381.07451.01071.02531.02533,016,671,096
Mar 02, 20221.08091.08101.04541.05371.05373,292,171,958
Mar 01, 20221.07741.10111.04801.08091.08093,963,296,085
Feb 28, 20221.00471.08550.99191.07731.07734,207,084,726
Feb 27, 20221.03811.05730.99191.00481.00483,803,535,763
Feb 26, 20221.06381.09081.02801.03811.03814,218,545,121
Feb 25, 20220.97241.06410.95351.06411.06414,789,384,998
Feb 24, 20220.96650.99470.87340.97240.97247,188,215,271
Feb 23, 20221.00021.01620.96270.96680.96683,722,010,588
Feb 22, 20220.97901.00360.94471.00021.00024,897,897,788
Feb 21, 20221.08501.10790.97720.97920.97924,983,757,642
Feb 20, 20221.14661.14671.07361.08521.08524,241,348,764
Feb 19, 20221.09541.18461.07841.14651.14654,635,411,404
Feb 18, 20221.06761.11451.06001.09551.09554,060,627,412
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...