Singapore markets open in 48 minutes

XRP AUD (XRP-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
0.812821-0.025890 (-3.09%)
As of 12:11AM UTC. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20240.8116440.8128210.8115710.8128210.8128212,359,054,336
24 Apr 20240.8630440.8633280.8414790.8402790.8402792,082,843,914
23 Apr 20240.8165780.8824200.8130060.8630500.8630502,590,459,632
22 Apr 20240.8249560.8363630.8111640.8165840.8165841,395,849,389
21 Apr 20240.7852030.8258820.7784890.8249580.8249581,928,456,231
20 Apr 20240.7830530.7959760.7359460.7852030.7852033,344,320,559
19 Apr 20240.7685340.7841330.7551250.7830530.7830532,211,693,629
18 Apr 20240.7745920.7892720.7407060.7685360.7685362,783,095,993
17 Apr 20240.7726650.7799580.7468260.7745850.7745852,983,534,088
16 Apr 20240.7788000.8006870.7505500.7726680.7726683,657,901,594
15 Apr 20240.7410890.7837990.7195090.7788130.7788134,362,812,201
14 Apr 20240.8452720.8459280.6683630.7410890.7410896,099,633,912
13 Apr 20240.9309600.9450910.8025950.8452740.8452744,427,905,028
12 Apr 20240.9490090.9515300.9257760.9309600.9309601,863,642,207
11 Apr 20240.9260520.9524950.9038850.9490120.9490123,604,311,271
10 Apr 20240.9318340.9681240.9122150.9260390.9260393,656,884,829
09 Apr 20240.9054160.9476610.8951360.9318340.9318343,053,541,623
08 Apr 20240.9016120.9143780.8984940.9054140.9054141,407,902,821
07 Apr 20240.8927700.9089810.8909040.9016100.9016101,324,455,019
06 Apr 20240.9011560.9006880.8690950.8927700.8927702,331,857,021
05 Apr 20240.8753570.9284780.8555940.9011560.9011563,325,106,831
04 Apr 20240.8989170.9105440.8656390.8753950.8753952,511,279,795
03 Apr 20240.9421640.9508980.8929170.8989250.8989253,336,041,021
02 Apr 20240.9630470.9667560.9204380.9421640.9421642,731,944,161
01 Apr 20240.9538830.9659660.9529290.9630470.9630471,157,139,089
31 Mar 20240.9675440.9763090.9493870.9538830.9538831,599,858,157
30 Mar 20240.9586230.9865120.9378000.9675390.9675392,875,225,090
29 Mar 20240.9380510.9754850.9253840.9585980.9585982,737,030,214
28 Mar 20240.9669880.9719060.9323590.9380740.9380743,049,205,711
27 Mar 20240.9804670.9975410.9591750.9669880.9669882,751,539,196
26 Mar 20240.9714641.0082880.9602820.9804670.9804673,127,767,717
25 Mar 20240.9478430.9753400.9437060.9714590.9714591,888,565,565
24 Mar 20240.9376220.9705560.9296900.9478250.9478251,780,943,683
23 Mar 20240.9748850.9802140.9204920.9376240.9376243,150,794,782
22 Mar 20240.9276930.9951800.9051020.9748790.9748794,274,194,101
21 Mar 20240.8956560.9394990.8745220.9276840.9276844,154,044,303
20 Mar 20240.9875450.9875450.8802110.8956560.8956565,474,020,844
19 Mar 20240.9442911.0131970.9090080.9875440.9875444,219,928,551
18 Mar 20240.9188830.9515300.8983700.9442910.9442912,786,049,924
17 Mar 20240.9656170.9799660.9061970.9188830.9188833,409,108,811
16 Mar 20241.0183941.0259920.9189580.9656250.9656255,571,827,279
15 Mar 20241.0425411.0642560.9788811.0184021.0184025,211,715,730
14 Mar 20241.0416241.0621501.0160941.0425341.0425343,619,390,432
13 Mar 20241.0855641.1038321.0093131.0416201.0416206,301,213,951
12 Mar 20240.9183851.1237460.8954921.0855641.08556410,265,541,260
11 Mar 20240.9359100.9457120.9040820.9184100.9184102,280,465,195
10 Mar 20240.9361350.9532460.9312870.9359100.9359102,364,739,301
09 Mar 20240.9493580.9582060.9122360.9361360.9361363,258,464,790
08 Mar 20240.9324010.9665180.9262600.9493810.9493813,819,765,175
07 Mar 20240.9116060.9561700.8852780.9323810.9323814,195,788,367
06 Mar 20240.9986781.0271470.8460730.9116380.9116387,709,972,566
05 Mar 20240.9608141.0190810.9514350.9991670.9991675,577,600,749
04 Mar 20240.9867760.9867760.9219300.9606660.9606663,156,409,057
03 Mar 20240.9210840.9939190.9193390.9867840.9867844,523,470,009
02 Mar 20240.9019130.9230280.8985540.9210420.9210422,661,746,921
01 Mar 20240.8865670.9592480.8762080.9020380.9020385,610,815,248
29 Feb 20240.8958910.9314120.8371260.8866090.8866094,743,856,410
28 Feb 20240.8432100.9112290.8390820.8959010.8959013,607,880,992
27 Feb 20240.8264520.8446040.8075930.8432100.8432101,765,493,698
26 Feb 20240.8316000.8367130.8261250.8264350.8264351,070,237,193
25 Feb 20240.8154620.8355560.8114590.8316070.8316071,077,854,312
24 Feb 20240.8246460.8284830.8031490.8154600.8154601,676,347,853
23 Feb 20240.8376530.8406110.8200010.8247090.8247091,782,581,129
22 Feb 20240.8589260.8589260.8151660.8376560.8376562,039,193,974
21 Feb 20240.8614670.8750610.8343230.8589910.8589912,712,427,316
20 Feb 20240.8519650.8677030.8493480.8614770.8614771,697,001,520
19 Feb 20240.8420430.8615250.8391350.8519380.8519381,054,475,206
18 Feb 20240.8651280.8661270.8286130.8420460.8420461,395,381,968
17 Feb 20240.8624540.8880190.8513590.8651280.8651282,305,160,493
16 Feb 20240.8284430.8794600.8284430.8624140.8624142,877,197,290
15 Feb 20240.8132500.8347520.8074280.8284500.8284501,779,455,273
14 Feb 20240.8147050.8176530.7981960.8132770.8132771,586,395,142
13 Feb 20240.8063270.8209480.7895890.8147200.8147201,574,907,243
12 Feb 20240.8032090.8204380.8001410.8063000.8063001,096,624,485
11 Feb 20240.8061800.8094850.7960920.8032370.803237886,467,190
10 Feb 20240.7917060.8091910.7922070.8061790.8061791,582,526,114
09 Feb 20240.7879520.7993610.7830830.7917260.7917261,388,318,693
08 Feb 20240.7738360.7887900.7656850.7879660.7879661,373,408,353
07 Feb 20240.7811510.7824820.7679510.7738530.7738531,175,739,537
06 Feb 20240.7736490.7907640.7673840.7811630.7811631,283,763,905
05 Feb 20240.7955800.7957130.7708940.7737180.773718827,818,076
04 Feb 20240.7825680.8060910.7758720.7956630.7956631,321,247,462
03 Feb 20240.7694300.7869770.7645310.7825900.7825901,422,604,861
02 Feb 20240.7666980.7761000.7459760.7694290.7694291,527,567,523
01 Feb 20240.7743300.7826260.7490570.7667230.7667232,040,358,878
31 Jan 20240.8089690.8147180.7706530.7743560.7743562,537,203,725
30 Jan 20240.7968060.8164270.7904120.8089050.8089051,363,555,777
29 Jan 20240.8065010.8137710.7940430.7968140.796814795,937,536
28 Jan 20240.8094150.8126520.8016430.8064790.806479717,766,972
27 Jan 20240.7802770.8132540.7730130.8094120.8094121,554,248,511
26 Jan 20240.7877330.7877330.7659370.7803140.7803141,253,612,142
25 Jan 20240.7861240.7891510.7776540.7877430.7877431,338,840,491
24 Jan 20240.8016520.8054140.7555320.7861000.7861002,148,075,078
23 Jan 20240.8282160.8316800.7942180.8016370.8016371,752,890,163
22 Jan 20240.8380990.8405600.8280560.8280560.828056749,453,576
21 Jan 20240.8246130.8399790.8171790.8380700.8380701,099,831,938
20 Jan 20240.8384720.8401630.7966270.8246300.8246302,015,269,943
19 Jan 20240.8668710.8668230.8319110.8385290.8385291,607,011,102
18 Jan 20240.8740430.8743440.8615840.8668590.8668591,376,545,623
17 Jan 20240.8659340.8802440.8608660.8741100.8741101,403,171,189
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...