Advertisement
Data Historis
XRPAUD - Ripple / Australian Dollar
1.89704
-1.81% -3.4 pips
1.89704
-1.81% -3.4 pips
Please note data goes back approximately 1000 data points per each timeframe.
| Tanggal | Open | High | Low | Close | Change (Pips) | Change (%) |
|---|---|---|---|---|---|---|
| Sep 10, 2026 00:00 | 1.93133 | 1.93284 | 1.8866 | 1.89704 | -3.4 | -1.81% |
| Sep 09, 2026 00:00 | 1.96798 | 1.99868 | 1.91599 | 1.93206 | -3.6 | -1.86% |
| Sep 08, 2026 00:00 | 1.93195 | 2.00765 | 1.9164 | 1.96199 | +3.0 | +1.53% |
| Sep 07, 2026 00:00 | 1.97355 | 1.98169 | 1.91165 | 1.93326 | -4.0 | -2.08% |
| Sep 06, 2026 00:00 | 1.96931 | 1.98216 | 1.94569 | 1.97151 | +0.2 | +0.11% |
| Sep 05, 2026 00:00 | 1.94359 | 1.97614 | 1.9383 | 1.96291 | +1.9 | +0.98% |
| Sep 04, 2026 00:00 | 2.01784 | 2.02763 | 1.93043 | 1.937 | -8.1 | -4.17% |
| Sep 03, 2026 00:00 | 1.88333 | 2.0525 | 1.87693 | 2.014 | +13.1 | +6.49% |
| Sep 02, 2026 00:00 | 1.89264 | 1.89953 | 1.84162 | 1.88553 | -0.7 | -0.38% |
| Sep 01, 2026 00:00 | 1.92458 | 1.94868 | 1.87545 | 1.89432 | -3.0 | -1.60% |
| Aug 31, 2026 00:00 | 1.89899 | 1.94363 | 1.87641 | 1.92609 | +2.7 | +1.41% |
| Aug 30, 2026 00:00 | 1.95044 | 2.00018 | 1.87027 | 1.9023 | -4.8 | -2.53% |
| Aug 29, 2026 00:00 | 1.9399 | 1.95736 | 1.92277 | 1.95296 | +1.3 | +0.67% |
| Aug 28, 2026 00:00 | 2.00678 | 2.042 | 1.91303 | 1.92939 | -7.7 | -4.01% |
| Aug 27, 2026 00:00 | 1.98173 | 2.04349 | 1.94343 | 2.01745 | +3.6 | +1.77% |
| Aug 26, 2026 00:00 | 1.99903 | 2.01686 | 1.89637 | 1.97847 | -2.1 | -1.04% |
| Aug 25, 2026 00:00 | 2.06773 | 2.1609 | 1.96573 | 1.99745 | -7.0 | -3.52% |
| Aug 24, 2026 00:00 | 2.1268 | 2.135 | 2.03056 | 2.06583 | -6.1 | -2.95% |
| Aug 23, 2026 00:00 | 2.04411 | 2.15561 | 2.00604 | 2.12419 | +8.0 | +3.77% |
| Aug 22, 2026 00:00 | 2.02826 | 2.36515 | 1.92012 | 2.04465 | +1.6 | +0.80% |
| Aug 21, 2026 00:00 | 1.77674 | 2.09 | 1.76867 | 2.02576 | +24.9 | +12.29% |
| Aug 20, 2026 00:00 | 1.55411 | 1.88797 | 1.52808 | 1.78288 | +22.9 | +12.83% |
| Aug 19, 2026 00:00 | 1.41343 | 1.58801 | 1.40819 | 1.55245 | +13.9 | +8.95% |
| Aug 18, 2026 00:00 | 1.41122 | 1.41658 | 1.3906 | 1.41501 | +0.4 | +0.27% |
| Aug 17, 2026 00:00 | 1.39979 | 1.41434 | 1.39381 | 1.41157 | +1.2 | +0.83% |
| Aug 16, 2026 00:00 | 1.41424 | 1.41635 | 1.39827 | 1.39899 | -1.5 | -1.09% |
| Aug 15, 2026 00:00 | 1.41072 | 1.42221 | 1.40837 | 1.41427 | +0.4 | +0.25% |
| Aug 14, 2026 00:00 | 1.42847 | 1.43578 | 1.39491 | 1.41083 | -1.8 | -1.25% |
| Aug 13, 2026 00:00 | 1.42211 | 1.43944 | 1.41499 | 1.42834 | +0.6 | +0.44% |
| Aug 12, 2026 00:00 | 1.44667 | 1.44977 | 1.4176 | 1.42268 | -2.4 | -1.69% |
| Aug 11, 2026 00:00 | 1.43394 | 1.45148 | 1.40391 | 1.44626 | +1.2 | +0.85% |
| Aug 10, 2026 00:00 | 1.45658 | 1.47013 | 1.43 | 1.43325 | -2.3 | -1.63% |
| Aug 09, 2026 00:00 | 1.47036 | 1.47942 | 1.45516 | 1.45535 | -1.5 | -1.03% |
| Aug 08, 2026 00:00 | 1.44671 | 1.48112 | 1.44651 | 1.4707 | +2.4 | +1.63% |
| Aug 07, 2026 00:00 | 1.47003 | 1.4773 | 1.43372 | 1.4467 | -2.3 | -1.61% |
| Aug 06, 2026 00:00 | 1.50278 | 1.50655 | 1.45786 | 1.46845 | -3.4 | -2.34% |
| Aug 05, 2026 00:00 | 1.52274 | 1.52628 | 1.5 | 1.5005 | -2.2 | -1.48% |
| Aug 04, 2026 00:00 | 1.53595 | 1.54086 | 1.52038 | 1.52038 | -1.6 | -1.02% |
| Aug 03, 2026 00:00 | 1.54227 | 1.5491 | 1.51594 | 1.5367 | -0.6 | -0.36% |
| Aug 02, 2026 00:00 | 1.51203 | 1.5474 | 1.50973 | 1.54259 | +3.1 | +1.98% |
| Aug 01, 2026 00:00 | 1.51154 | 1.51944 | 1.49399 | 1.51025 | -0.1 | -0.09% |
| Jul 31, 2026 00:00 | 1.54057 | 1.549 | 1.50696 | 1.51109 | -2.9 | -1.95% |
| Jul 30, 2026 00:00 | 1.54283 | 1.55687 | 1.53526 | 1.54418 | +0.1 | +0.09% |
| Jul 29, 2026 00:00 | 1.53565 | 1.57181 | 1.53011 | 1.54341 | +0.8 | +0.50% |
| Jul 28, 2026 00:00 | 1.52511 | 1.53282 | 1.5 | 1.53064 | +0.6 | +0.36% |
| Jul 27, 2026 00:00 | 1.58946 | 1.58958 | 1.52233 | 1.52521 | -6.4 | -4.21% |
| Jul 26, 2026 00:00 | 1.57154 | 1.59331 | 1.5679 | 1.58928 | +1.8 | +1.12% |
| Jul 25, 2026 00:00 | 1.56364 | 1.58042 | 1.55501 | 1.57116 | +0.8 | +0.48% |
| Jul 24, 2026 00:00 | 1.59049 | 1.59957 | 1.55316 | 1.56382 | -2.7 | -1.71% |
| Jul 23, 2026 00:00 | 1.63354 | 1.63633 | 1.58101 | 1.5907 | -4.3 | -2.69% |
| Jul 22, 2026 00:00 | 1.63129 | 1.65349 | 1.61489 | 1.63349 | +0.2 | +0.13% |
| Jul 21, 2026 00:00 | 1.58824 | 1.65609 | 1.58808 | 1.63108 | +4.3 | +2.63% |
| Jul 20, 2026 00:00 | 1.5721 | 1.59727 | 1.55 | 1.58914 | +1.7 | +1.07% |
| Jul 19, 2026 00:00 | 1.56556 | 1.57738 | 1.56205 | 1.5736 | +0.8 | +0.51% |
| Jul 18, 2026 00:00 | 1.55913 | 1.56819 | 1.55166 | 1.56454 | +0.5 | +0.35% |
| Jul 17, 2026 00:00 | 1.55297 | 1.56588 | 1.53589 | 1.55957 | +0.7 | +0.42% |
| Jul 16, 2026 00:00 | 1.58985 | 1.59733 | 1.55141 | 1.55405 | -3.6 | -2.30% |
| Jul 15, 2026 00:00 | 1.59235 | 1.61309 | 1.57232 | 1.58769 | -0.5 | -0.29% |
| Jul 14, 2026 00:00 | 1.54294 | 1.6057 | 1.53281 | 1.59285 | +5.0 | +3.13% |
| Jul 13, 2026 00:00 | 1.5644 | 1.58187 | 1.52704 | 1.53864 | -2.6 | -1.67% |
| Jul 12, 2026 00:00 | 1.57564 | 1.58696 | 1.55875 | 1.56503 | -1.1 | -0.68% |
| Jul 11, 2026 00:00 | 1.5869 | 1.60721 | 1.57731 | 1.57731 | -1.0 | -0.61% |
| Jul 10, 2026 00:00 | 1.57383 | 1.60881 | 1.57127 | 1.58888 | +1.5 | +0.95% |
| Jul 09, 2026 00:00 | 1.57179 | 1.58582 | 1.56128 | 1.57442 | +0.3 | +0.17% |
| Jul 08, 2026 00:00 | 1.60568 | 1.60671 | 1.54888 | 1.57107 | -3.5 | -2.20% |
| Jul 07, 2026 00:00 | 1.64774 | 1.65346 | 1.6 | 1.60537 | -4.2 | -2.64% |
| Jul 06, 2026 00:00 | 1.66768 | 1.67089 | 1.60021 | 1.64683 | -2.1 | -1.27% |
| Jul 05, 2026 00:00 | 1.66532 | 1.67709 | 1.62436 | 1.66639 | +0.1 | +0.06% |
| Jul 04, 2026 00:00 | 1.63607 | 1.70218 | 1.62883 | 1.66784 | +3.2 | +1.90% |
| Jul 03, 2026 00:00 | 1.57316 | 1.64426 | 1.56624 | 1.63603 | +6.3 | +3.84% |
| Jul 02, 2026 00:00 | 1.52396 | 1.60184 | 1.51703 | 1.5712 | +4.7 | +3.01% |
| Jul 01, 2026 00:00 | 1.50302 | 1.55347 | 1.481 | 1.52613 | +2.3 | +1.51% |
| Jun 30, 2026 00:00 | 1.53624 | 1.53755 | 1.48762 | 1.50246 | -3.4 | -2.25% |
| Jun 29, 2026 00:00 | 1.51836 | 1.55799 | 1.50023 | 1.53596 | +1.8 | +1.15% |
| Jun 28, 2026 00:00 | 1.51731 | 1.53301 | 1.4994 | 1.51887 | +0.2 | +0.10% |
| Jun 27, 2026 00:00 | 1.52094 | 1.55566 | 1.49959 | 1.51879 | -0.2 | -0.14% |
| Jun 26, 2026 00:00 | 1.51157 | 1.52446 | 1.46995 | 1.51888 | +0.7 | +0.48% |
| Jun 25, 2026 00:00 | 1.56048 | 1.57858 | 1.47029 | 1.51377 | -4.7 | -3.09% |
| Jun 24, 2026 00:00 | 1.60506 | 1.60642 | 1.52 | 1.55359 | -5.1 | -3.31% |
| Jun 23, 2026 00:00 | 1.61586 | 1.62103 | 1.57576 | 1.60249 | -1.3 | -0.83% |
| Jun 22, 2026 00:00 | 1.60789 | 1.66157 | 1.60335 | 1.61167 | +0.4 | +0.23% |
| Jun 21, 2026 00:00 | 1.6391 | 1.64193 | 1.60469 | 1.60469 | -3.4 | -2.14% |
| Jun 20, 2026 00:00 | 1.61852 | 1.64589 | 1.61845 | 1.64351 | +2.5 | +1.52% |
| Jun 19, 2026 00:00 | 1.63267 | 1.64302 | 1.598 | 1.6181 | -1.5 | -0.90% |
| Jun 18, 2026 00:00 | 1.6903 | 1.69403 | 1.6147 | 1.63456 | -5.6 | -3.41% |
| Jun 17, 2026 00:00 | 1.72187 | 1.73364 | 1.67481 | 1.691 | -3.1 | -1.83% |
| Jun 16, 2026 00:00 | 1.74717 | 1.77784 | 1.70613 | 1.72338 | -2.4 | -1.38% |
| Jun 15, 2026 00:00 | 1.66942 | 1.82487 | 1.66529 | 1.75123 | +8.2 | +4.67% |
| Jun 14, 2026 00:00 | 1.63228 | 1.67646 | 1.6 | 1.67646 | +4.4 | +2.64% |
| Jun 13, 2026 00:00 | 1.60657 | 1.6419 | 1.606 | 1.63244 | +2.6 | +1.58% |
| Jun 12, 2026 00:00 | 1.62018 | 1.63242 | 1.60155 | 1.60698 | -1.3 | -0.82% |
| Jun 11, 2026 00:00 | 1.56961 | 1.62838 | 1.56841 | 1.61977 | +5.0 | +3.10% |
| Jun 10, 2026 00:00 | 1.62067 | 1.62075 | 1.55693 | 1.56705 | -5.4 | -3.42% |
| Jun 09, 2026 00:00 | 1.65905 | 1.66759 | 1.6 | 1.62315 | -3.6 | -2.21% |
| Jun 08, 2026 00:00 | 1.63463 | 1.68463 | 1.60881 | 1.66006 | +2.5 | +1.53% |
| Jun 07, 2026 00:00 | 1.55105 | 1.66477 | 1.5491 | 1.64196 | +9.1 | +5.54% |
| Jun 06, 2026 00:00 | 1.57413 | 1.58142 | 1.49581 | 1.55394 | -2.0 | -1.30% |
| Jun 05, 2026 00:00 | 1.63737 | 1.64547 | 1.5202 | 1.55692 | -8.0 | -5.17% |
| Jun 04, 2026 00:00 | 1.6858 | 1.70006 | 1.6 | 1.6388 | -4.7 | -2.87% |
| Jun 03, 2026 00:00 | 1.69537 | 1.74111 | 1.65864 | 1.68358 | -1.2 | -0.70% |
