Australia markets closed

XRP AUD (XRP-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
0.662148-0.098858 (-12.99%)
As of 07:35AM UTC. Market open.
Time period:
28 Sept 2021 - 28 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Sept 20220.6954330.6978790.6611880.6621480.6621484,492,321,280
27 Sept 20220.7227940.7463940.6856600.6974180.6974184,411,212,187
26 Sept 20220.7544060.7660590.7077390.7226610.7226614,506,431,228
25 Sept 20220.7464020.7915800.7311320.7543230.7543235,240,145,855
24 Sept 20220.7763490.7883110.7239310.7463780.7463785,365,057,074
23 Sept 20220.7301780.8345870.7045020.7763040.77630411,937,227,185
22 Sept 20220.5996840.7394650.5970330.7301240.7301247,399,471,639
21 Sept 20220.6201360.6411970.5852810.6001210.6001215,143,473,870
20 Sept 20220.5746430.6288700.5535300.6201620.6201625,843,486,569
19 Sept 20220.5328300.5820040.5094210.5748140.5748144,141,200,010
18 Sept 20220.5608180.5909520.5324980.5328100.5328103,696,218,415
17 Sept 20220.5307310.5638250.5172210.5610210.5610212,413,098,032
16 Sept 20220.4881240.5314550.4829590.5307910.5307912,047,606,862
15 Sept 20220.5065660.5069710.4867950.4880500.4880502,275,589,190
14 Sept 20220.4939300.5096330.4935720.5065770.5065771,818,257,914
13 Sept 20220.5214800.5217220.4930340.4950160.4950162,141,546,522
12 Sept 20220.5187700.5214520.5111630.5214520.5214521,563,269,900
11 Sept 20220.5222350.5258580.5142690.5187310.518731950,225,464
10 Sept 20220.5219270.5274420.5154910.5222320.5222321,243,082,764
09 Sept 20220.5029640.5220610.5025360.5219990.5219992,172,273,771
08 Sept 20220.4996360.5075900.4900300.5029910.5029911,574,739,271
07 Sept 20220.4788310.5010990.4708970.4996810.4996811,671,893,518
06 Sept 20220.4888540.5017510.4768920.4789050.4789051,987,751,491
05 Sept 20220.4887560.4891190.4759940.4888420.4888421,117,350,032
04 Sept 20220.4843140.4880810.4828230.4887550.488755636,217,110
03 Sept 20220.4862290.4881270.4808380.4843280.484328694,440,549
02 Sept 20220.4903160.4933190.4799230.4862220.4862221,320,099,565
01 Sept 20220.4801920.4903470.4757380.4903470.4903471,287,883,781
31 Aug 20220.4769440.4868770.4738410.4801960.4801961,292,763,957
30 Aug 20220.4832010.4848610.4686880.4769190.4769191,383,834,627
29 Aug 20220.4705930.4832260.4657710.4832260.4832261,418,911,425
28 Aug 20220.4868010.4894600.4706490.4706510.470651869,026,408
27 Aug 20220.4913200.4939550.4796960.4868270.4868271,336,765,102
26 Aug 20220.5019000.5306890.4839490.4912280.4912282,400,438,531
25 Aug 20220.5012990.5034610.4961500.5019470.5019471,393,955,359
24 Aug 20220.5014790.5097640.4923010.5012490.5012491,386,506,442
23 Aug 20220.5011980.5024480.4863770.5015040.5015041,344,738,930
22 Aug 20220.5021990.5021990.4821100.5011800.5011801,456,068,148
21 Aug 20220.4909400.5063950.4895210.5022280.5022281,215,372,328
20 Aug 20220.4872980.4980080.4853350.4910360.4910361,233,933,543
19 Aug 20220.5367420.5367420.4855330.4873410.4873412,393,490,261
18 Aug 20220.5477900.5485330.5363150.5367350.5367351,342,380,553
17 Aug 20220.5373870.5586730.5339840.5477850.5477852,031,968,458
16 Aug 20220.5351970.5377060.5235800.5374010.5374011,325,479,649
15 Aug 20220.5290390.5419490.5208240.5353520.5353521,491,488,149
14 Aug 20220.5304010.5485470.5280880.5290390.5290391,060,342,341
13 Aug 20220.5331730.5416830.5296340.5303530.530353828,327,619
12 Aug 20220.5358640.5358640.5239680.5332030.5332031,295,239,061
11 Aug 20220.5381330.5442190.5326020.5358980.5358981,532,647,843
10 Aug 20220.5291550.5380870.5181210.5380860.5380862,446,709,680
09 Aug 20220.5419860.5439140.5207520.5291850.5291855,892,253,763
08 Aug 20220.5396020.5487390.5381250.5419530.5419531,474,872,552
07 Aug 20220.5377230.5452190.5344170.5395900.539590737,526,790
06 Aug 20220.5449750.5456350.5376890.5376890.537689721,739,926
05 Aug 20220.5334600.5424270.5327810.5449610.5449611,426,960,109
04 Aug 20220.5331530.5378140.5237480.5335660.5335661,317,415,539
03 Aug 20220.5399890.5423690.5270520.5331380.5331381,593,869,836
02 Aug 20220.5409450.5581990.5321520.5399610.5399611,788,777,994
01 Aug 20220.5456350.5517360.5306780.5410380.5410381,508,438,281
31 July 20220.5545770.5694040.5452290.5457880.5457881,950,375,927
30 July 20220.5272520.5834140.5218050.5545610.5545612,527,479,878
29 July 20220.5336170.5408820.5173790.5272610.5272612,441,142,520
28 July 20220.5135220.5401510.5037940.5336010.5336012,629,489,874
27 July 20220.4863880.5135030.4784600.5134860.5134861,878,884,351
26 July 20220.4853230.4863740.4702200.4863740.4863741,598,805,793
25 July 20220.5203310.5213250.4853330.4853370.4853371,737,962,520
24 July 20220.5191070.5289150.5155750.5203790.5203791,322,304,422
23 July 20220.5175620.5234760.5065670.5191180.5191181,247,247,372
22 July 20220.5302420.5340710.5136860.5176800.5176801,660,172,856
21 July 20220.5239110.5309690.5078260.5302460.5302461,737,494,473
20 July 20220.5413060.5513320.5211410.5236530.5236532,229,535,308
19 July 20220.5374980.5444260.5162500.5412600.5412602,326,449,530
18 July 20220.5040370.5397550.5040370.5377210.5377212,389,769,873
17 July 20220.5164140.5297600.5039820.5040190.5040191,604,292,804
16 July 20220.4923620.5229610.4889810.5164280.5164281,901,859,804
15 July 20220.4931770.5122180.4832200.4924240.4924242,225,882,412
14 July 20220.4808670.4931880.4682760.4931880.4931885,012,708,789
13 July 20220.4619830.4821040.4509210.4808380.4808381,924,922,321
12 July 20220.4662870.4722220.4576240.4619830.4619831,436,194,276
11 July 20220.4757590.4808950.4634830.4662880.4662881,545,986,514
10 July 20220.5030340.5030340.4692520.4757650.4757651,334,149,714
09 July 20220.4982560.5061210.4963600.5030660.503066878,732,797
08 July 20220.4996710.5203440.4928770.4982990.4982992,142,936,625
07 July 20220.4899270.5022410.4809230.4996480.4996481,514,537,968
06 July 20220.4790550.4909790.4712490.4899390.4899391,621,586,129
05 July 20220.4783670.4794240.4643050.4789990.4789991,664,090,853
04 July 20220.4720710.4784020.4607270.4784940.4784941,482,164,089
03 July 20220.4629960.4773690.4551330.4720930.4720931,069,156,648
02 July 20220.4602830.4651100.4555850.4630050.463005892,915,330
01 July 20220.4808210.4830200.4587960.4602130.4602131,832,695,231
30 June 20220.4783340.4805500.4455530.4805350.4805352,111,563,838
29 June 20220.4887040.4932140.4710640.4782990.4782991,591,526,622
28 June 20220.5103850.5128540.4879150.4886430.4886431,504,948,275
27 June 20220.5169270.5288830.5070430.5103860.5103861,429,823,541
26 June 20220.5291120.5378170.5168630.5169290.5169291,137,263,775
25 June 20220.5292420.5359480.5120460.5291450.5291451,313,148,259
24 June 20220.4861010.5568600.4859930.5291890.5291893,243,633,799
23 June 20220.4671680.4866780.4662560.4861330.4861331,343,550,545
22 June 20220.4722430.4743110.4639190.4671590.4671591,541,066,632
21 June 20220.4639570.4808560.4586900.4720960.4720961,792,245,115
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...