Australia markets close in 4 hours 23 minutes

XRP AUD (XRP-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
1.4673-0.0033 (-0.23%)
As of 1:48AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
26 Oct 20211.46171.46811.45871.46731.46733,418,008,832
25 Oct 2021------
24 Oct 20211.46701.46921.41761.45181.45182,999,572,675
23 Oct 20211.45991.47671.44471.46651.46652,996,130,908
22 Oct 20211.46041.50261.43901.45801.45804,415,817,413
21 Oct 20211.52411.54401.45771.45961.45965,407,458,313
20 Oct 20211.46081.53301.45721.52001.52004,517,270,096
19 Oct 20211.46191.47731.43521.46101.46103,459,635,020
18 Oct 20211.47461.49181.44481.46181.46184,297,076,142
17 Oct 20211.52981.53681.38551.47281.47284,347,185,249
16 Oct 20211.53891.59831.52631.53031.53035,091,436,095
15 Oct 20211.52901.56821.48791.53771.53777,232,865,064
14 Oct 20211.52691.55821.51251.52731.52734,295,633,790
13 Oct 20211.50271.54131.46401.52811.52814,977,731,000
12 Oct 20211.54911.54911.44961.50251.50255,399,622,390
11 Oct 20211.55911.60971.51101.54851.54855,474,464,391
10 Oct 20211.58721.67941.55131.56071.56077,081,950,487
09 Oct 20211.45281.65281.44921.58681.58686,627,310,267
08 Oct 20211.45941.49621.44611.45421.45423,526,185,113
07 Oct 20211.47921.49981.43551.45971.45974,362,709,502
06 Oct 20211.48851.52471.41231.47981.47985,226,531,572
05 Oct 20211.42901.49221.42501.48931.48934,460,848,200
04 Oct 20211.45141.45601.38831.43081.43084,340,859,536
03 Oct 20211.42871.49971.40781.45061.45064,806,292,495
02 Oct 20211.43471.47561.39001.43011.43015,348,866,626
01 Oct 20211.31941.46431.30881.43551.43557,057,141,208
30 Sept 20211.29211.33821.28491.31781.31784,220,938,471
29 Sept 20211.23491.37501.22541.29321.29324,956,640,014
28 Sept 20211.26781.30061.23211.23371.23373,891,512,091
27 Sept 20211.30201.34681.26381.26861.26864,140,413,507
26 Sept 20211.29671.31771.23231.30031.30034,324,718,902
25 Sept 20211.30201.31771.26641.29641.29644,223,670,271
24 Sept 20211.37371.37271.23051.30271.30276,093,837,514
23 Sept 20211.38901.40631.33351.37311.37315,117,262,730
22 Sept 20211.20891.39441.20241.38841.38846,656,474,044
21 Sept 20211.27051.32401.19031.21231.21236,623,880,965
20 Sept 20211.44421.44581.22761.26341.26347,955,504,320
19 Sept 20211.47971.48621.43431.44341.44342,957,969,285
18 Sept 20211.46701.50651.45531.48041.48043,177,559,025
17 Sept 20211.49611.50901.44031.46661.46664,114,954,156
16 Sept 20211.52771.53851.46451.49691.49694,345,551,889
15 Sept 20211.49921.54051.47701.52781.52784,083,373,930
14 Sept 20211.44641.49991.43731.49871.49874,617,756,597
13 Sept 20211.51981.52811.39881.44551.44555,962,732,085
12 Sept 20211.46861.53051.44081.52011.52014,620,557,101
11 Sept 20211.43641.51071.43191.46811.46815,419,380,031
10 Sept 20211.47611.68611.40611.43731.437310,503,344,922
09 Sept 20211.48111.53961.14011.47851.47857,019,024,818
08 Sept 20211.52531.55321.38721.49521.495210,008,663,373
07 Sept 20211.86851.87011.32111.52321.523215,312,395,968
06 Sept 20211.75641.90051.75641.86841.86849,956,452,003
05 Sept 20211.68331.75451.65971.75391.75395,478,599,318
04 Sept 20211.73101.73801.66431.68421.68425,745,974,889
03 Sept 20211.69531.77541.65611.73201.73207,908,744,577
02 Sept 20211.68011.75241.66201.69831.69837,376,627,477
01 Sept 20211.62191.67651.58561.67651.67656,702,490,200
31 Aug 20211.51071.69711.49801.62281.62288,059,306,259
30 Aug 20211.56151.57481.50711.51091.51094,986,458,235
29 Aug 20211.56691.59661.52681.55951.55954,724,961,044
28 Aug 20211.63031.63771.55421.56631.56634,998,858,701
27 Aug 20211.48281.62501.45651.62501.62506,922,322,526
26 Aug 20211.61411.63151.47801.48551.48556,789,829,883
25 Aug 20211.56861.62531.52771.61121.61126,506,685,339
24 Aug 20211.73151.74701.55551.56911.56918,428,801,427
23 Aug 20211.71861.81981.69381.73031.73038,739,610,119
22 Aug 20211.70751.75971.66051.71991.71996,236,723,565
21 Aug 20211.77141.79571.69211.70621.70626,950,349,052
20 Aug 20211.72601.80431.68151.77051.77059,250,672,734
19 Aug 20211.58301.72521.52261.72521.72529,490,254,451
18 Aug 20211.51291.64481.45681.58501.585010,454,494,497
17 Aug 20211.61641.67641.49971.51371.513710,503,046,747
16 Aug 20211.74461.80361.56861.62281.622811,397,632,686
15 Aug 20211.73911.83081.66941.74901.749014,798,504,582
14 Aug 20211.47891.77651.45331.73751.737516,429,771,506
13 Aug 20211.31741.48521.29861.47901.47908,719,499,568
12 Aug 20211.37351.41571.25961.31391.313910,370,762,113
11 Aug 20211.15921.47361.15591.37351.373511,142,121,206
10 Aug 20211.11511.17251.09351.15921.15925,450,071,470
09 Aug 20211.06201.12761.03631.11671.11675,101,593,595
08 Aug 20211.11061.14001.05141.06161.06165,391,407,524
07 Aug 20211.01571.11231.00791.10991.10995,530,300,480
06 Aug 20210.99011.02260.97931.01481.01483,322,486,997
05 Aug 20210.99010.99750.94900.99040.99043,224,997,705
04 Aug 20210.96471.00170.94080.98950.98953,787,870,309
03 Aug 20211.00321.01030.94990.96350.96353,862,435,809
02 Aug 20210.98631.05280.97561.00421.00423,598,012,608
01 Aug 20211.01541.05670.96320.98870.98873,444,643,797
31 July 20211.02391.03141.00431.01801.01803,556,188,310
30 July 20211.01391.04570.96831.02381.02384,531,075,853
29 July 20210.99311.03290.94511.01141.01145,026,979,836
28 July 20210.87641.02390.85900.98340.98348,747,381,624
27 July 20210.84530.88400.83080.87510.87513,801,366,050
26 July 20210.82370.91880.82210.84730.84735,253,568,811
25 July 20210.82730.83080.80310.82300.82302,317,848,389
24 July 20210.82670.84290.81610.82820.82822,671,525,028
23 July 20210.80290.82740.78270.82700.82702,994,651,735
22 July 20210.77750.81690.76370.80240.80243,415,217,083
21 July 20210.72090.79310.71020.77530.77533,550,654,160
20 July 20210.76000.77400.70700.72130.72132,761,388,806
19 July 20210.79480.79840.75710.75990.75992,325,706,017
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...