Australia markets open in 7 hours 14 minutes

XRP AUD (XRP-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
1.6727-0.0277 (-1.63%)
As of 5:45PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20211.86251.96871.63201.67271.672723,101,192,192
18 Apr 20212.01592.04111.51881.82281.822829,732,430,893
17 Apr 20212.00682.24901.99192.01712.017118,757,609,867
16 Apr 20212.27002.33501.87022.01262.012626,610,778,000
15 Apr 20212.37822.43592.14232.27872.278719,875,666,417
14 Apr 20212.34662.56362.05022.38072.380737,571,468,455
13 Apr 20211.92752.47061.87042.34632.346340,705,683,067
12 Apr 20211.77651.92731.73701.92441.924417,328,548,111
11 Apr 20211.80001.95751.71711.78511.785127,847,990,348
10 Apr 20211.33831.82351.32301.80311.803133,516,739,775
09 Apr 20211.37571.42161.29411.33901.339013,425,255,045
08 Apr 20211.20711.40201.18811.37481.374816,831,565,817
07 Apr 20211.43231.44141.14111.20521.205228,819,901,506
06 Apr 20211.19751.45871.07741.43061.430648,225,468,767
05 Apr 20210.84881.22430.83181.20211.202134,498,250,237
04 Apr 20210.77640.84920.76600.84880.84886,055,705,223
03 Apr 20210.81040.85840.77220.77640.77648,879,245,882
02 Apr 20210.76060.81120.75420.81010.81017,101,373,253
01 Apr 20210.75580.78550.73540.76050.76056,203,241,625
31 Mar 20210.74500.76250.71560.75570.75576,386,291,782
30 Mar 20210.74330.76560.73540.74500.74505,035,983,184
29 Mar 20210.72110.74770.71780.74350.74354,647,390,214
28 Mar 20210.72110.73660.71470.72120.72123,660,190,758
27 Mar 20210.74320.75460.70730.72120.72124,827,369,992
26 Mar 20210.68130.75530.68020.74300.74307,609,888,734
25 Mar 20210.64320.69550.62020.68150.68157,982,883,743
24 Mar 20210.73130.74220.61880.64400.64407,174,858,690
23 Mar 20210.71030.77680.71310.73170.731710,004,453,676
22 Mar 20210.67310.77710.65430.71010.710112,566,260,667
21 Mar 20210.68160.70610.64610.67310.67317,173,454,846
20 Mar 20210.60880.71460.60760.68100.68108,733,369,624
19 Mar 20210.60990.61660.59780.60890.60893,393,709,127
18 Mar 20210.60450.62960.58700.61000.61004,212,711,139
17 Mar 20210.59750.62470.59110.60450.60455,555,905,292
16 Mar 20210.56470.66430.55510.59720.59729,530,100,814
15 Mar 20210.56950.57840.55020.56480.56484,022,475,064
14 Mar 20210.59240.59550.56960.56960.56963,232,916,178
13 Mar 20210.56850.59910.56130.59270.59274,139,897,197
12 Mar 20210.58190.59610.55870.56850.56854,286,744,409
11 Mar 20210.59900.60030.56990.58180.58184,093,230,862
10 Mar 20210.62980.63240.59310.59910.59914,231,678,945
09 Mar 20210.61880.62990.61810.62990.62993,915,186,738
08 Mar 20210.60570.63570.59860.61860.61864,685,903,902
07 Mar 20210.60510.61050.59780.60570.60573,067,563,832
06 Mar 20210.59570.61240.58870.60510.60513,589,186,202
05 Mar 20210.62980.62980.58470.59600.59605,578,909,462
04 Mar 20210.58050.63200.56200.63080.63087,813,370,778
03 Mar 20210.55840.59710.55410.58080.58084,261,964,536
02 Mar 20210.57430.58530.54320.55830.55834,330,894,046
01 Mar 20210.53540.57990.53360.57530.57534,563,370,074
28 Feb 20210.56810.57030.51610.53520.53525,579,706,369
27 Feb 20210.55530.59380.55530.56820.56826,172,912,038
26 Feb 20210.55320.58390.53010.55530.55538,404,564,942
25 Feb 20210.59150.60550.54530.55260.55267,570,138,244
24 Feb 20210.59970.63040.57090.59160.591610,049,498,283
23 Feb 20210.72150.72150.48000.59890.598918,159,323,569
22 Feb 20210.69560.81200.66010.72240.722423,715,831,407
21 Feb 20210.65690.70960.64620.69590.69598,334,440,457
20 Feb 20210.72030.74010.61300.65770.657710,029,486,588
19 Feb 20210.68560.73750.67050.72050.72058,763,007,622
18 Feb 20210.68980.72030.67390.68540.68547,237,008,931
17 Feb 20210.67330.71630.64120.69030.690312,030,402,776
16 Feb 20210.70460.74040.63180.67330.673313,328,634,051
15 Feb 20210.76450.77260.67130.70500.705013,567,318,482
14 Feb 20210.81030.81540.73130.76540.765413,475,397,296
13 Feb 20210.78370.82100.70870.81100.811018,258,633,631
12 Feb 20210.67680.78960.66860.78440.784417,979,234,064
11 Feb 20210.65130.68040.64890.67700.677011,583,539,215
10 Feb 20210.60970.68960.60300.65180.651817,858,122,443
09 Feb 20210.58070.62770.58030.60980.609812,448,267,278
08 Feb 20210.54410.59940.53800.58080.580810,612,865,568
07 Feb 20210.57200.58030.51940.54430.54439,761,256,573
06 Feb 20210.58640.58910.55580.57200.57209,933,008,647
05 Feb 20210.58590.61200.55860.58620.586213,324,292,557
04 Feb 20210.51520.62130.49730.58740.587417,357,896,950
03 Feb 20210.48570.53530.48570.51530.515311,356,292,513
02 Feb 20210.48540.53180.45000.48560.485616,774,461,870
01 Feb 20210.64630.97610.47300.48670.486745,817,085,860
31 Jan 20210.57290.65390.50970.64600.646032,011,631,924
30 Jan 20210.36920.64030.36620.57610.576131,951,670,470
29 Jan 20210.35270.40590.34090.36930.369310,510,206,147
28 Jan 20210.32940.34120.32570.33540.33543,827,203,256
27 Jan 20210.34680.34690.32060.32940.32943,845,066,424
26 Jan 20210.34870.35140.33560.34670.34673,599,665,764
25 Jan 20210.35450.36550.34840.34880.34883,792,080,904
24 Jan 20210.35230.35950.35020.35460.35463,205,124,699
23 Jan 20210.35330.36630.34600.35230.35233,912,206,501
22 Jan 20210.34640.36010.31540.35350.35355,833,892,210
21 Jan 20210.38230.39410.33890.34660.34665,739,071,456
20 Jan 20210.38140.39890.36490.38240.38245,839,631,588
19 Jan 20210.37060.42310.36880.38160.38167,238,151,644
18 Jan 20210.36100.37530.35450.37060.37064,214,876,176
17 Jan 20210.36360.37030.35210.36100.36104,540,015,328
16 Jan 20210.36390.38320.35960.36370.36375,343,707,083
15 Jan 20210.38010.38810.34370.36400.36406,433,349,861
14 Jan 20210.39440.39800.36690.38000.38006,787,114,719
13 Jan 20210.37560.39930.36940.39450.39456,237,420,000
12 Jan 20210.37460.40160.36240.37570.37578,433,279,298
11 Jan 20210.41180.41180.33660.37490.374912,698,879,597
10 Jan 20210.42120.47060.37630.41230.412312,496,109,830
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...