Singapore markets closed

XRP AUD (XRP-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
0.80056+0.01335 (+1.70%)
As of 08:14AM UTC. Market open.
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
04 May 20240.805760.806600.799720.800560.800561,517,736,704
03 May 20240.791710.798820.775400.788890.788891,702,334,414
02 May 20240.772320.797980.741400.791710.791712,634,029,567
01 May 20240.785680.791410.756240.772330.772332,081,142,295
30 Apr 20240.780150.787860.761100.785680.785681,742,608,718
29 Apr 20240.792430.803410.779240.780150.78015887,911,776
28 Apr 20240.805190.805340.781180.792430.792431,153,895,057
27 Apr 20240.805770.818920.791810.805190.805191,773,772,314
26 Apr 20240.811660.816590.791440.805770.805771,972,769,336
25 Apr 20240.840270.847750.803670.811660.811662,360,838,256
24 Apr 20240.863040.863330.841480.840280.840282,082,843,914
23 Apr 20240.816580.882420.813010.863050.863052,590,459,632
22 Apr 20240.824960.836360.811160.816580.816581,395,849,389
21 Apr 20240.785200.825880.778490.824960.824961,928,456,231
20 Apr 20240.783050.795980.735950.785200.785203,344,320,559
19 Apr 20240.768530.784130.755120.783050.783052,211,693,629
18 Apr 20240.774590.789270.740710.768540.768542,783,095,993
17 Apr 20240.772670.779960.746830.774590.774592,983,534,088
16 Apr 20240.778800.800690.750550.772670.772673,657,901,594
15 Apr 20240.741090.783800.719510.778810.778814,362,812,201
14 Apr 20240.845270.845930.668360.741090.741096,099,633,912
13 Apr 20240.930960.945090.802600.845270.845274,427,905,028
12 Apr 20240.949010.951530.925780.930960.930961,863,642,207
11 Apr 20240.926050.952490.903890.949010.949013,604,311,271
10 Apr 20240.931830.968120.912210.926040.926043,656,884,829
09 Apr 20240.905420.947660.895140.931830.931833,053,541,623
08 Apr 20240.901610.914380.898490.905410.905411,407,902,821
07 Apr 20240.892770.908980.890900.901610.901611,324,455,019
06 Apr 20240.901160.900690.869100.892770.892772,331,857,021
05 Apr 20240.875360.928480.855590.901160.901163,325,106,831
04 Apr 20240.898920.910540.865640.875390.875392,511,279,795
03 Apr 20240.942160.950900.892920.898930.898933,336,041,021
02 Apr 20240.963050.966760.920440.942160.942162,731,944,161
01 Apr 20240.953880.965970.952930.963050.963051,157,139,089
31 Mar 20240.967540.976310.949390.953880.953881,599,858,157
30 Mar 20240.958620.986510.937800.967540.967542,875,225,090
29 Mar 20240.938050.975490.925380.958600.958602,737,030,214
28 Mar 20240.966990.971910.932360.938070.938073,049,205,711
27 Mar 20240.980470.997540.959170.966990.966992,751,539,196
26 Mar 20240.971461.008290.960280.980470.980473,127,767,717
25 Mar 20240.947840.975340.943710.971460.971461,888,565,565
24 Mar 20240.937620.970560.929690.947830.947831,780,943,683
23 Mar 20240.974880.980210.920490.937620.937623,150,794,782
22 Mar 20240.927690.995180.905100.974880.974884,274,194,101
21 Mar 20240.895660.939500.874520.927680.927684,154,044,303
20 Mar 20240.987550.987550.880210.895660.895665,474,020,844
19 Mar 20240.944291.013200.909010.987540.987544,219,928,551
18 Mar 20240.918880.951530.898370.944290.944292,786,049,924
17 Mar 20240.965620.979970.906200.918880.918883,409,108,811
16 Mar 20241.018391.025990.918960.965620.965625,571,827,279
15 Mar 20241.042541.064260.978881.018401.018405,211,715,730
14 Mar 20241.041621.062151.016091.042531.042533,619,390,432
13 Mar 20241.085561.103831.009311.041621.041626,301,213,951
12 Mar 20240.918391.123750.895491.085561.0855610,265,541,260
11 Mar 20240.935910.945710.904080.918410.918412,280,465,195
10 Mar 20240.936130.953250.931290.935910.935912,364,739,301
09 Mar 20240.949360.958210.912240.936140.936143,258,464,790
08 Mar 20240.932400.966520.926260.949380.949383,819,765,175
07 Mar 20240.911610.956170.885280.932380.932384,195,788,367
06 Mar 20240.998681.027150.846070.911640.911647,709,972,566
05 Mar 20240.960811.019080.951440.999170.999175,577,600,749
04 Mar 20240.986780.986780.921930.960670.960673,156,409,057
03 Mar 20240.921080.993920.919340.986780.986784,523,470,009
02 Mar 20240.901910.923030.898550.921040.921042,661,746,921
01 Mar 20240.886570.959250.876210.902040.902045,610,815,248
29 Feb 20240.895890.931410.837130.886610.886614,743,856,410
28 Feb 20240.843210.911230.839080.895900.895903,607,880,992
27 Feb 20240.826450.844600.807590.843210.843211,765,493,698
26 Feb 20240.831600.836710.826130.826440.826441,070,237,193
25 Feb 20240.815460.835560.811460.831610.831611,077,854,312
24 Feb 20240.824650.828480.803150.815460.815461,676,347,853
23 Feb 20240.837650.840610.820000.824710.824711,782,581,129
22 Feb 20240.858930.858930.815170.837660.837662,039,193,974
21 Feb 20240.861470.875060.834320.858990.858992,712,427,316
20 Feb 20240.851970.867700.849350.861480.861481,697,001,520
19 Feb 20240.842040.861520.839130.851940.851941,054,475,206
18 Feb 20240.865130.866130.828610.842050.842051,395,381,968
17 Feb 20240.862450.888020.851360.865130.865132,305,160,493
16 Feb 20240.828440.879460.828440.862410.862412,877,197,290
15 Feb 20240.813250.834750.807430.828450.828451,779,455,273
14 Feb 20240.814710.817650.798200.813280.813281,586,395,142
13 Feb 20240.806330.820950.789590.814720.814721,574,907,243
12 Feb 20240.803210.820440.800140.806300.806301,096,624,485
11 Feb 20240.806180.809490.796090.803240.80324886,467,190
10 Feb 20240.791710.809190.792210.806180.806181,582,526,114
09 Feb 20240.787950.799360.783080.791730.791731,388,318,693
08 Feb 20240.773840.788790.765690.787970.787971,373,408,353
07 Feb 20240.781150.782480.767950.773850.773851,175,739,537
06 Feb 20240.773650.790760.767380.781160.781161,283,763,905
05 Feb 20240.795580.795710.770890.773720.77372827,818,076
04 Feb 20240.782570.806090.775870.795660.795661,321,247,462
03 Feb 20240.769430.786980.764530.782590.782591,422,604,861
02 Feb 20240.766700.776100.745980.769430.769431,527,567,523
01 Feb 20240.774330.782630.749060.766720.766722,040,358,878
31 Jan 20240.808970.814720.770650.774360.774362,537,203,725
30 Jan 20240.796810.816430.790410.808910.808911,363,555,777
29 Jan 20240.806500.813770.794040.796810.79681795,937,536
28 Jan 20240.809410.812650.801640.806480.80648717,766,972
27 Jan 20240.780280.813250.773010.809410.809411,554,248,511
26 Jan 20240.787730.787730.765940.780310.780311,253,612,142
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...