Identifier on Kraken: XXRPZCAD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-30 |
0.7121 CAD |
73,878.0365 XRP |
0.7302 CAD |
0.7050 CAD |
0.7303 CAD |
0.7108 CAD |
| 2023-08-29 |
0.7238 CAD |
88,747.6820 XRP |
0.7089 CAD |
0.7000 CAD |
0.7461 CAD |
0.7339 CAD |
| 2023-08-28 |
0.7061 CAD |
42,422.9258 XRP |
0.7060 CAD |
0.6966 CAD |
0.7096 CAD |
0.7075 CAD |
| 2023-08-27 |
0.7126 CAD |
32,406.1672 XRP |
0.7109 CAD |
0.7077 CAD |
0.7194 CAD |
0.7107 CAD |
| 2023-08-26 |
0.7136 CAD |
38,546.4312 XRP |
0.7147 CAD |
0.7063 CAD |
0.7161 CAD |
0.7134 CAD |
| 2023-08-25 |
0.7067 CAD |
72,453.4846 XRP |
0.7031 CAD |
0.6931 CAD |
0.7196 CAD |
0.7166 CAD |
| 2023-08-24 |
0.7033 CAD |
90,303.2243 XRP |
0.7190 CAD |
0.6969 CAD |
0.7193 CAD |
0.7016 CAD |
| 2023-08-23 |
0.7090 CAD |
199,307.6100 XRP |
0.7055 CAD |
0.7004 CAD |
0.7270 CAD |
0.7175 CAD |
| 2023-08-22 |
0.6962 CAD |
71,419.7588 XRP |
0.7113 CAD |
0.6817 CAD |
0.7113 CAD |
0.6945 CAD |
| 2023-08-21 |
0.7095 CAD |
109,993.8559 XRP |
0.7261 CAD |
0.6905 CAD |
0.7278 CAD |
0.7099 CAD |
| 2023-08-20 |
0.7253 CAD |
102,640.1316 XRP |
0.7002 CAD |
0.6989 CAD |
0.7459 CAD |
0.7304 CAD |
| 2023-08-19 |
0.6938 CAD |
78,945.1849 XRP |
0.6849 CAD |
0.6813 CAD |
0.7091 CAD |
0.7033 CAD |
| 2023-08-18 |
0.6821 CAD |
176,924.7454 XRP |
0.6862 CAD |
0.6553 CAD |
0.7049 CAD |
0.6879 CAD |
| 2023-08-17 |
0.6873 CAD |
668,201.1597 XRP |
0.7932 CAD |
0.5968 CAD |
0.8006 CAD |
0.6714 CAD |
| 2023-08-16 |
0.7898 CAD |
248,962.5548 XRP |
0.8211 CAD |
0.7636 CAD |
0.8259 CAD |
0.7935 CAD |
| 2023-08-15 |
0.8153 CAD |
114,320.0029 XRP |
0.8497 CAD |
0.7880 CAD |
0.8497 CAD |
0.8206 CAD |
| 2023-08-14 |
0.8445 CAD |
42,053.3477 XRP |
0.8382 CAD |
0.8382 CAD |
0.8492 CAD |
0.8477 CAD |
| 2023-08-13 |
0.8394 CAD |
194,479.2173 XRP |
0.8416 CAD |
0.8325 CAD |
0.8550 CAD |
0.8418 CAD |
| 2023-08-12 |
0.8437 CAD |
29,449.3290 XRP |
0.8471 CAD |
0.8391 CAD |
0.8492 CAD |
0.8409 CAD |
| 2023-08-11 |
0.8448 CAD |
66,490.7585 XRP |
0.8504 CAD |
0.8418 CAD |
0.8584 CAD |
0.8468 CAD |
| 2023-08-10 |
0.8479 CAD |
155,400.8179 XRP |
0.8634 CAD |
0.8385 CAD |
0.8634 CAD |
0.8501 CAD |
| 2023-08-09 |
0.8687 CAD |
81,225.6267 XRP |
0.8606 CAD |
0.8475 CAD |
0.8882 CAD |
0.8648 CAD |
| 2023-08-08 |
0.8445 CAD |
55,675.5434 XRP |
0.8316 CAD |
0.8259 CAD |
0.8646 CAD |
0.8576 CAD |
| 2023-08-07 |
0.8229 CAD |
87,581.5398 XRP |
0.8337 CAD |
0.7988 CAD |
0.8383 CAD |
0.8282 CAD |
| 2023-08-06 |
0.8396 CAD |
31,698.8128 XRP |
0.8366 CAD |
0.8318 CAD |
0.8483 CAD |
0.8364 CAD |
| 2023-08-05 |
0.8339 CAD |
374,020.6068 XRP |
0.8443 CAD |
0.8140 CAD |
0.8443 CAD |
0.8355 CAD |
| 2023-08-04 |
0.8726 CAD |
90,514.8208 XRP |
0.8843 CAD |
0.8400 CAD |
0.8894 CAD |
0.8433 CAD |
| 2023-08-03 |
0.9004 CAD |
123,635.4606 XRP |
0.9101 CAD |
0.8750 CAD |
0.9160 CAD |
0.8877 CAD |
| 2023-08-02 |
0.9257 CAD |
114,824.6906 XRP |
0.9351 CAD |
0.9084 CAD |
0.9362 CAD |
0.9175 CAD |
| 2023-08-01 |
0.9148 CAD |
96,106.2206 XRP |
0.9184 CAD |
0.8931 CAD |
0.9334 CAD |
0.9315 CAD |
| 2023-07-31 |
0.9313 CAD |
100,010.7158 XRP |
0.9312 CAD |
0.9064 CAD |
0.9496 CAD |
0.9210 CAD |
| 2023-07-30 |
0.9407 CAD |
121,962.7207 XRP |
0.9416 CAD |
0.9066 CAD |
0.9641 CAD |
0.9300 CAD |
| 2023-07-29 |
0.9402 CAD |
82,064.4674 XRP |
0.9403 CAD |
0.9347 CAD |
0.9471 CAD |
0.9435 CAD |
| 2023-07-28 |
0.9415 CAD |
66,821.7303 XRP |
0.9401 CAD |
0.9321 CAD |
0.9487 CAD |
0.9449 CAD |
| 2023-07-27 |
0.9442 CAD |
34,466.5943 XRP |
0.9416 CAD |
0.9325 CAD |
0.9642 CAD |
0.9421 CAD |
| 2023-07-26 |
0.9329 CAD |
69,956.9432 XRP |
0.9345 CAD |
0.9182 CAD |
0.9647 CAD |
0.9473 CAD |
| 2023-07-25 |
0.9169 CAD |
136,414.0384 XRP |
0.9219 CAD |
0.8873 CAD |
0.9398 CAD |
0.9319 CAD |
| 2023-07-24 |
0.9296 CAD |
241,923.0015 XRP |
0.9736 CAD |
0.8992 CAD |
0.9782 CAD |
0.9273 CAD |
| 2023-07-23 |
0.9780 CAD |
145,609.5848 XRP |
0.9562 CAD |
0.9500 CAD |
0.9914 CAD |
0.9698 CAD |
| 2023-07-22 |
1.0059 CAD |
210,196.5885 XRP |
1.0196 CAD |
0.9800 CAD |
1.0285 CAD |
0.9971 CAD |
| 2023-07-21 |
1.0282 CAD |
199,546.2481 XRP |
1.0466 CAD |
1.0033 CAD |
1.0512 CAD |
1.0228 CAD |
| 2023-07-20 |
1.0563 CAD |
268,377.0807 XRP |
1.0882 CAD |
1.0161 CAD |
1.1175 CAD |
1.0452 CAD |
| 2023-07-19 |
1.0599 CAD |
356,982.0081 XRP |
1.0251 CAD |
1.0168 CAD |
1.1200 CAD |
1.0897 CAD |
| 2023-07-18 |
0.9969 CAD |
104,678.8934 XRP |
0.9709 CAD |
0.9696 CAD |
1.0156 CAD |
1.0137 CAD |
| 2023-07-17 |
0.9711 CAD |
125,384.6393 XRP |
0.9862 CAD |
0.9400 CAD |
1.0032 CAD |
0.9786 CAD |
| 2023-07-16 |
0.9842 CAD |
254,030.9405 XRP |
0.9427 CAD |
0.9361 CAD |
1.0421 CAD |
0.9856 CAD |
| 2023-07-15 |
0.9434 CAD |
255,622.4020 XRP |
0.9403 CAD |
0.9251 CAD |
0.9686 CAD |
0.9445 CAD |
| 2023-07-14 |
0.9865 CAD |
758,954.6986 XRP |
1.0682 CAD |
0.8801 CAD |
1.0820 CAD |
0.9468 CAD |
| 2023-07-13 |
0.9283 CAD |
1,432,519.9527 XRP |
0.6214 CAD |
0.6197 CAD |
1.2500 CAD |
1.0635 CAD |
| 2023-07-12 |
0.6259 CAD |
168,675.3772 XRP |
0.6300 CAD |
0.6161 CAD |
0.6315 CAD |
0.6203 CAD |