Canada markets open in 5 hours 18 minutes

XRP AUD (XRP-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
0.775860+0.012267 (+1.61%)
As of 08:11AM UTC. Market open.
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 20240.7830070.7838610.7318640.7758600.7758603,129,084,672
Apr 18, 20240.7745920.7892720.7407060.7685360.7685362,783,095,993
Apr 17, 20240.7726650.7799580.7468260.7745850.7745852,983,534,088
Apr 16, 20240.7788000.8006870.7505500.7726680.7726683,657,901,594
Apr 15, 20240.7410890.7837990.7195090.7788130.7788134,362,812,201
Apr 14, 20240.8452720.8459280.6683630.7410890.7410896,099,633,912
Apr 13, 20240.9309600.9450910.8025950.8452740.8452744,427,905,028
Apr 12, 20240.9490090.9515300.9257760.9309600.9309601,863,642,207
Apr 11, 20240.9260520.9524950.9038850.9490120.9490123,604,311,271
Apr 10, 20240.9318340.9681240.9122150.9260390.9260393,656,884,829
Apr 09, 20240.9054160.9476610.8951360.9318340.9318343,053,541,623
Apr 08, 20240.9016120.9143780.8984940.9054140.9054141,407,902,821
Apr 07, 20240.8927700.9089810.8909040.9016100.9016101,324,455,019
Apr 06, 20240.9011560.9006880.8690950.8927700.8927702,331,857,021
Apr 05, 20240.8753570.9284780.8555940.9011560.9011563,325,106,831
Apr 04, 20240.8989170.9105440.8656390.8753950.8753952,511,279,795
Apr 03, 20240.9421640.9508980.8929170.8989250.8989253,336,041,021
Apr 02, 20240.9630470.9667560.9204380.9421640.9421642,731,944,161
Apr 01, 20240.9538830.9659660.9529290.9630470.9630471,157,139,089
Mar 31, 20240.9675440.9763090.9493870.9538830.9538831,599,858,157
Mar 30, 20240.9586230.9865120.9378000.9675390.9675392,875,225,090
Mar 29, 20240.9380510.9754850.9253840.9585980.9585982,737,030,214
Mar 28, 20240.9669880.9719060.9323590.9380740.9380743,049,205,711
Mar 27, 20240.9804670.9975410.9591750.9669880.9669882,751,539,196
Mar 26, 20240.9714641.0082880.9602820.9804670.9804673,127,767,717
Mar 25, 20240.9478430.9753400.9437060.9714590.9714591,888,565,565
Mar 24, 20240.9376220.9705560.9296900.9478250.9478251,780,943,683
Mar 23, 20240.9748850.9802140.9204920.9376240.9376243,150,794,782
Mar 22, 20240.9276930.9951800.9051020.9748790.9748794,274,194,101
Mar 21, 20240.8956560.9394990.8745220.9276840.9276844,154,044,303
Mar 20, 20240.9875450.9875450.8802110.8956560.8956565,474,020,844
Mar 19, 20240.9442911.0131970.9090080.9875440.9875444,219,928,551
Mar 18, 20240.9188830.9515300.8983700.9442910.9442912,786,049,924
Mar 17, 20240.9656170.9799660.9061970.9188830.9188833,409,108,811
Mar 16, 20241.0183941.0259920.9189580.9656250.9656255,571,827,279
Mar 15, 20241.0425411.0642560.9788811.0184021.0184025,211,715,730
Mar 14, 20241.0416241.0621501.0160941.0425341.0425343,619,390,432
Mar 13, 20241.0855641.1038321.0093131.0416201.0416206,301,213,951
Mar 12, 20240.9183851.1237460.8954921.0855641.08556410,265,541,260
Mar 11, 20240.9359100.9457120.9040820.9184100.9184102,280,465,195
Mar 10, 20240.9361350.9532460.9312870.9359100.9359102,364,739,301
Mar 09, 20240.9493580.9582060.9122360.9361360.9361363,258,464,790
Mar 08, 20240.9324010.9665180.9262600.9493810.9493813,819,765,175
Mar 07, 20240.9116060.9561700.8852780.9323810.9323814,195,788,367
Mar 06, 20240.9986781.0271470.8460730.9116380.9116387,709,972,566
Mar 05, 20240.9608141.0190810.9514350.9991670.9991675,577,600,749
Mar 04, 20240.9867760.9867760.9219300.9606660.9606663,156,409,057
Mar 03, 20240.9210840.9939190.9193390.9867840.9867844,523,470,009
Mar 02, 20240.9019130.9230280.8985540.9210420.9210422,661,746,921
Mar 01, 20240.8865670.9592480.8762080.9020380.9020385,610,815,248
Feb 29, 20240.8958910.9314120.8371260.8866090.8866094,743,856,410
Feb 28, 20240.8432100.9112290.8390820.8959010.8959013,607,880,992
Feb 27, 20240.8264520.8446040.8075930.8432100.8432101,765,493,698
Feb 26, 20240.8316000.8367130.8261250.8264350.8264351,070,237,193
Feb 25, 20240.8154620.8355560.8114590.8316070.8316071,077,854,312
Feb 24, 20240.8246460.8284830.8031490.8154600.8154601,676,347,853
Feb 23, 20240.8376530.8406110.8200010.8247090.8247091,782,581,129
Feb 22, 20240.8589260.8589260.8151660.8376560.8376562,039,193,974
Feb 21, 20240.8614670.8750610.8343230.8589910.8589912,712,427,316
Feb 20, 20240.8519650.8677030.8493480.8614770.8614771,697,001,520
Feb 19, 20240.8420430.8615250.8391350.8519380.8519381,054,475,206
Feb 18, 20240.8651280.8661270.8286130.8420460.8420461,395,381,968
Feb 17, 20240.8624540.8880190.8513590.8651280.8651282,305,160,493
Feb 16, 20240.8284430.8794600.8284430.8624140.8624142,877,197,290
Feb 15, 20240.8132500.8347520.8074280.8284500.8284501,779,455,273
Feb 14, 20240.8147050.8176530.7981960.8132770.8132771,586,395,142
Feb 13, 20240.8063270.8209480.7895890.8147200.8147201,574,907,243
Feb 12, 20240.8032090.8204380.8001410.8063000.8063001,096,624,485
Feb 11, 20240.8061800.8094850.7960920.8032370.803237886,467,190
Feb 10, 20240.7917060.8091910.7922070.8061790.8061791,582,526,114
Feb 09, 20240.7879520.7993610.7830830.7917260.7917261,388,318,693
Feb 08, 20240.7738360.7887900.7656850.7879660.7879661,373,408,353
Feb 07, 20240.7811510.7824820.7679510.7738530.7738531,175,739,537
Feb 06, 20240.7736490.7907640.7673840.7811630.7811631,283,763,905
Feb 05, 20240.7955800.7957130.7708940.7737180.773718827,818,076
Feb 04, 20240.7825680.8060910.7758720.7956630.7956631,321,247,462
Feb 03, 20240.7694300.7869770.7645310.7825900.7825901,422,604,861
Feb 02, 20240.7666980.7761000.7459760.7694290.7694291,527,567,523
Feb 01, 20240.7743300.7826260.7490570.7667230.7667232,040,358,878
Jan 31, 20240.8089690.8147180.7706530.7743560.7743562,537,203,725
Jan 30, 20240.7968060.8164270.7904120.8089050.8089051,363,555,777
Jan 29, 20240.8065010.8137710.7940430.7968140.796814795,937,536
Jan 28, 20240.8094150.8126520.8016430.8064790.806479717,766,972
Jan 27, 20240.7802770.8132540.7730130.8094120.8094121,554,248,511
Jan 26, 20240.7877330.7877330.7659370.7803140.7803141,253,612,142
Jan 25, 20240.7861240.7891510.7776540.7877430.7877431,338,840,491
Jan 24, 20240.8016520.8054140.7555320.7861000.7861002,148,075,078
Jan 23, 20240.8282160.8316800.7942180.8016370.8016371,752,890,163
Jan 22, 20240.8380990.8405600.8280560.8280560.828056749,453,576
Jan 21, 20240.8246130.8399790.8171790.8380700.8380701,099,831,938
Jan 20, 20240.8384720.8401630.7966270.8246300.8246302,015,269,943
Jan 19, 20240.8668710.8668230.8319110.8385290.8385291,607,011,102
Jan 18, 20240.8740430.8743440.8615840.8668590.8668591,376,545,623
Jan 17, 20240.8659340.8802440.8608660.8741100.8741101,403,171,189
Jan 16, 20240.8613220.8783640.8551150.8660130.8660131,493,980,628
Jan 15, 20240.8602410.8856480.8561530.8614380.8614381,258,249,492
Jan 14, 20240.8529110.8638030.8455150.8602510.8602511,074,135,450
Jan 13, 20240.8987640.9005360.8398090.8531020.8531022,567,231,134
Jan 12, 20240.8955080.9271830.8753350.8987630.8987633,154,008,959
Jan 11, 20240.8477380.9140680.8237480.8952390.8952393,317,595,901
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...