Identifier on Kraken: XXRPZCAD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-26 |
4.4699 CAD |
52,658.1050 XRP |
4.4500 CAD |
4.4449 CAD |
4.4969 CAD |
4.4969 CAD |
| 2025-01-25 |
4.4578 CAD |
62,375.7068 XRP |
4.4255 CAD |
4.4100 CAD |
4.4899 CAD |
4.4557 CAD |
| 2025-01-24 |
4.5005 CAD |
242,729.7393 XRP |
4.4816 CAD |
4.3818 CAD |
4.5908 CAD |
4.4618 CAD |
| 2025-01-23 |
4.4833 CAD |
209,830.9154 XRP |
4.5764 CAD |
4.3842 CAD |
4.5881 CAD |
4.5402 CAD |
| 2025-01-22 |
4.5897 CAD |
279,826.0091 XRP |
4.5443 CAD |
4.5070 CAD |
4.8011 CAD |
4.5850 CAD |
| 2025-01-21 |
4.4939 CAD |
298,620.0717 XRP |
4.4423 CAD |
4.3499 CAD |
4.6468 CAD |
4.5447 CAD |
| 2025-01-20 |
4.5511 CAD |
785,906.0914 XRP |
4.2953 CAD |
4.2180 CAD |
4.8463 CAD |
4.5131 CAD |
| 2025-01-19 |
4.4642 CAD |
905,581.4959 XRP |
4.7353 CAD |
4.1119 CAD |
4.7660 CAD |
4.2877 CAD |
| 2025-01-18 |
4.6056 CAD |
472,335.7671 XRP |
4.7619 CAD |
4.4397 CAD |
4.7691 CAD |
4.6152 CAD |
| 2025-01-17 |
4.7108 CAD |
451,822.6716 XRP |
4.6697 CAD |
4.5721 CAD |
4.8235 CAD |
4.6302 CAD |
| 2025-01-16 |
4.5433 CAD |
959,280.5554 XRP |
4.4964 CAD |
4.1000 CAD |
4.8724 CAD |
4.8288 CAD |
| 2025-01-15 |
4.0821 CAD |
823,609.6743 XRP |
3.8173 CAD |
3.7939 CAD |
4.3006 CAD |
4.2164 CAD |
| 2025-01-14 |
3.7565 CAD |
365,072.2329 XRP |
3.6435 CAD |
3.6196 CAD |
3.8700 CAD |
3.8410 CAD |
| 2025-01-13 |
3.5376 CAD |
378,456.3771 XRP |
3.6270 CAD |
3.3653 CAD |
3.6980 CAD |
3.5304 CAD |
| 2025-01-12 |
3.6622 CAD |
247,143.8302 XRP |
3.7262 CAD |
3.5818 CAD |
3.7262 CAD |
3.6150 CAD |
| 2025-01-11 |
3.5093 CAD |
201,938.8850 XRP |
3.4029 CAD |
3.3736 CAD |
3.6426 CAD |
3.6014 CAD |
| 2025-01-10 |
3.3266 CAD |
287,329.8023 XRP |
3.2917 CAD |
3.2540 CAD |
3.4180 CAD |
3.3897 CAD |
| 2025-01-09 |
3.3307 CAD |
281,950.2137 XRP |
3.4194 CAD |
3.2270 CAD |
3.4489 CAD |
3.3046 CAD |
| 2025-01-08 |
3.3005 CAD |
443,679.1186 XRP |
3.2648 CAD |
3.1780 CAD |
3.4251 CAD |
3.2966 CAD |
| 2025-01-07 |
3.3622 CAD |
453,342.7788 XRP |
3.4594 CAD |
3.2501 CAD |
3.5260 CAD |
3.2900 CAD |
| 2025-01-06 |
3.4499 CAD |
235,904.8464 XRP |
3.4248 CAD |
3.3881 CAD |
3.5095 CAD |
3.4523 CAD |
| 2025-01-05 |
3.4159 CAD |
173,224.0632 XRP |
3.4704 CAD |
3.3403 CAD |
3.4829 CAD |
3.4076 CAD |
| 2025-01-04 |
3.5239 CAD |
272,433.5858 XRP |
3.5437 CAD |
3.4678 CAD |
3.6116 CAD |
3.4808 CAD |
| 2025-01-03 |
3.5038 CAD |
230,856.7520 XRP |
3.4515 CAD |
3.4390 CAD |
3.5828 CAD |
3.5375 CAD |
| 2025-01-02 |
3.4521 CAD |
244,769.1396 XRP |
3.3412 CAD |
3.3412 CAD |
3.5204 CAD |
3.4520 CAD |
| 2025-01-01 |
3.1858 CAD |
213,757.9512 XRP |
2.9952 CAD |
2.9897 CAD |
3.3457 CAD |
3.3000 CAD |
| 2024-12-31 |
2.9895 CAD |
355,450.1480 XRP |
2.9572 CAD |
2.8922 CAD |
3.0948 CAD |
2.9823 CAD |
| 2024-12-30 |
2.9749 CAD |
385,953.7283 XRP |
3.0244 CAD |
2.8800 CAD |
3.1011 CAD |
3.0415 CAD |
| 2024-12-29 |
3.1028 CAD |
240,037.4188 XRP |
3.1538 CAD |
3.0005 CAD |
3.1700 CAD |
3.0387 CAD |
| 2024-12-28 |
3.1295 CAD |
221,992.5228 XRP |
3.1028 CAD |
3.0831 CAD |
3.1779 CAD |
3.1589 CAD |
| 2024-12-27 |
3.1133 CAD |
243,028.9199 XRP |
3.1228 CAD |
3.0502 CAD |
3.2130 CAD |
3.1380 CAD |
| 2024-12-26 |
3.1476 CAD |
279,757.9777 XRP |
3.3070 CAD |
3.0753 CAD |
3.3302 CAD |
3.1246 CAD |
| 2024-12-25 |
3.2978 CAD |
176,307.0564 XRP |
3.3308 CAD |
3.2551 CAD |
3.3437 CAD |
3.3260 CAD |
| 2024-12-24 |
3.2924 CAD |
227,811.4957 XRP |
3.2479 CAD |
3.1856 CAD |
3.3760 CAD |
3.3357 CAD |
| 2024-12-23 |
3.1370 CAD |
160,249.3188 XRP |
3.1657 CAD |
3.0604 CAD |
3.2098 CAD |
3.1769 CAD |
| 2024-12-22 |
3.1958 CAD |
187,764.0935 XRP |
3.2213 CAD |
3.1150 CAD |
3.3000 CAD |
3.1741 CAD |
| 2024-12-21 |
3.2653 CAD |
270,834.5332 XRP |
3.2784 CAD |
3.1623 CAD |
3.4249 CAD |
3.2209 CAD |
| 2024-12-20 |
3.1117 CAD |
595,927.6363 XRP |
3.2353 CAD |
2.8241 CAD |
3.3997 CAD |
3.2218 CAD |
| 2024-12-19 |
3.2783 CAD |
539,089.2600 XRP |
3.3389 CAD |
3.1002 CAD |
3.4900 CAD |
3.2637 CAD |
| 2024-12-18 |
3.5115 CAD |
628,362.0828 XRP |
3.6767 CAD |
3.2406 CAD |
3.7082 CAD |
3.3932 CAD |
| 2024-12-17 |
3.7109 CAD |
540,082.2477 XRP |
3.5225 CAD |
3.4647 CAD |
3.8850 CAD |
3.7492 CAD |
| 2024-12-16 |
3.4863 CAD |
424,308.6826 XRP |
3.4858 CAD |
3.3201 CAD |
3.6580 CAD |
3.5115 CAD |
| 2024-12-15 |
3.4286 CAD |
162,193.6815 XRP |
3.4228 CAD |
3.3999 CAD |
3.4769 CAD |
3.4414 CAD |
| 2024-12-14 |
3.4514 CAD |
218,024.8147 XRP |
3.4461 CAD |
3.3755 CAD |
3.6000 CAD |
3.3842 CAD |
| 2024-12-13 |
3.3976 CAD |
415,836.9872 XRP |
3.3429 CAD |
3.2600 CAD |
3.5297 CAD |
3.4470 CAD |
| 2024-12-12 |
3.4074 CAD |
394,264.6039 XRP |
3.3999 CAD |
3.3236 CAD |
3.5081 CAD |
3.3530 CAD |
| 2024-12-11 |
3.3463 CAD |
393,420.3398 XRP |
3.3553 CAD |
3.1600 CAD |
3.4957 CAD |
3.4428 CAD |
| 2024-12-10 |
3.0438 CAD |
1,510,201.9055 XRP |
3.1423 CAD |
2.6914 CAD |
3.4412 CAD |
3.2956 CAD |
| 2024-12-09 |
3.3117 CAD |
1,157,985.9993 XRP |
3.6767 CAD |
2.7656 CAD |
3.6847 CAD |
3.1696 CAD |
| 2024-12-08 |
3.6379 CAD |
412,319.4138 XRP |
3.7000 CAD |
3.3600 CAD |
3.7481 CAD |
3.6759 CAD |