Identifier on Kraken: XXRPZCAD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-03 |
0.6782 CAD |
125,917.3060 XRP |
0.6988 CAD |
0.6536 CAD |
0.7037 CAD |
0.6670 CAD |
| 2023-04-02 |
0.6991 CAD |
94,020.1122 XRP |
0.6866 CAD |
0.6770 CAD |
0.7134 CAD |
0.6987 CAD |
| 2023-04-01 |
0.6945 CAD |
167,582.3763 XRP |
0.7264 CAD |
0.6778 CAD |
0.7264 CAD |
0.6880 CAD |
| 2023-03-31 |
0.7271 CAD |
109,256.5520 XRP |
0.7213 CAD |
0.7137 CAD |
0.7428 CAD |
0.7302 CAD |
| 2023-03-30 |
0.7291 CAD |
147,677.8370 XRP |
0.7371 CAD |
0.7105 CAD |
0.7517 CAD |
0.7262 CAD |
| 2023-03-29 |
0.7414 CAD |
353,958.8680 XRP |
0.7027 CAD |
0.7027 CAD |
0.7880 CAD |
0.7401 CAD |
| 2023-03-28 |
0.6839 CAD |
189,004.4518 XRP |
0.6520 CAD |
0.6388 CAD |
0.7240 CAD |
0.7048 CAD |
| 2023-03-27 |
0.6394 CAD |
162,540.4257 XRP |
0.6138 CAD |
0.6076 CAD |
0.6650 CAD |
0.6530 CAD |
| 2023-03-26 |
0.6162 CAD |
40,705.0929 XRP |
0.6040 CAD |
0.6040 CAD |
0.6315 CAD |
0.6093 CAD |
| 2023-03-25 |
0.6126 CAD |
140,748.8347 XRP |
0.5838 CAD |
0.5812 CAD |
0.6324 CAD |
0.6185 CAD |
| 2023-03-24 |
0.5887 CAD |
160,033.6340 XRP |
0.6064 CAD |
0.5743 CAD |
0.6064 CAD |
0.5823 CAD |
| 2023-03-23 |
0.5944 CAD |
124,130.9938 XRP |
0.5770 CAD |
0.5682 CAD |
0.6237 CAD |
0.6093 CAD |
| 2023-03-22 |
0.6061 CAD |
322,143.8707 XRP |
0.6421 CAD |
0.5686 CAD |
0.6490 CAD |
0.5773 CAD |
| 2023-03-21 |
0.6109 CAD |
343,069.8991 XRP |
0.5164 CAD |
0.5164 CAD |
0.6777 CAD |
0.6377 CAD |
| 2023-03-20 |
0.5214 CAD |
148,600.5819 XRP |
0.5318 CAD |
0.5108 CAD |
0.5364 CAD |
0.5151 CAD |
| 2023-03-19 |
0.5346 CAD |
46,013.2072 XRP |
0.5171 CAD |
0.5168 CAD |
0.5466 CAD |
0.5381 CAD |
| 2023-03-18 |
0.5206 CAD |
50,405.3809 XRP |
0.5185 CAD |
0.5094 CAD |
0.5286 CAD |
0.5188 CAD |
| 2023-03-17 |
0.5103 CAD |
119,922.4491 XRP |
0.4983 CAD |
0.4983 CAD |
0.5200 CAD |
0.5135 CAD |
| 2023-03-16 |
0.5001 CAD |
47,290.4359 XRP |
0.4933 CAD |
0.4933 CAD |
0.5022 CAD |
0.5017 CAD |
| 2023-03-15 |
0.5030 CAD |
90,446.5327 XRP |
0.5102 CAD |
0.4931 CAD |
0.5139 CAD |
0.4980 CAD |
| 2023-03-14 |
0.5130 CAD |
78,721.4809 XRP |
0.5077 CAD |
0.5016 CAD |
0.5270 CAD |
0.5135 CAD |
| 2023-03-13 |
0.5000 CAD |
472,963.4317 XRP |
0.5069 CAD |
0.4892 CAD |
0.5193 CAD |
0.5123 CAD |
| 2023-03-12 |
0.4912 CAD |
121,470.0808 XRP |
0.4950 CAD |
0.4777 CAD |
0.5070 CAD |
0.5050 CAD |
| 2023-03-11 |
0.5044 CAD |
377,885.4444 XRP |
0.5116 CAD |
0.4851 CAD |
0.5237 CAD |
0.4856 CAD |
| 2023-03-10 |
0.5099 CAD |
280,449.0501 XRP |
0.5103 CAD |
0.4960 CAD |
0.5178 CAD |
0.5129 CAD |
| 2023-03-09 |
0.5332 CAD |
76,573.2556 XRP |
0.5356 CAD |
0.5065 CAD |
0.5455 CAD |
0.5114 CAD |
| 2023-03-08 |
0.5335 CAD |
120,973.7155 XRP |
0.5212 CAD |
0.5124 CAD |
0.5494 CAD |
0.5356 CAD |
| 2023-03-07 |
0.5115 CAD |
62,133.2258 XRP |
0.5011 CAD |
0.4975 CAD |
0.5254 CAD |
0.5208 CAD |
| 2023-03-06 |
0.5032 CAD |
624,915.7926 XRP |
0.4992 CAD |
0.4890 CAD |
0.5047 CAD |
0.5014 CAD |
| 2023-03-05 |
0.5055 CAD |
61,218.1762 XRP |
0.5079 CAD |
0.5004 CAD |
0.5122 CAD |
0.5008 CAD |
| 2023-03-04 |
0.5121 CAD |
65,072.5308 XRP |
0.5169 CAD |
0.5019 CAD |
0.5170 CAD |
0.5078 CAD |
| 2023-03-03 |
0.4918 CAD |
132,192.9965 XRP |
0.5128 CAD |
0.4800 CAD |
0.5128 CAD |
0.5104 CAD |
| 2023-03-02 |
0.5145 CAD |
56,688.2339 XRP |
0.5215 CAD |
0.5090 CAD |
0.5215 CAD |
0.5135 CAD |
| 2023-03-01 |
0.5166 CAD |
26,907.8075 XRP |
0.5108 CAD |
0.5078 CAD |
0.5217 CAD |
0.5211 CAD |
| 2023-02-28 |
0.5123 CAD |
40,385.6861 XRP |
0.5113 CAD |
0.5079 CAD |
0.5193 CAD |
0.5147 CAD |
| 2023-02-27 |
0.5122 CAD |
48,020.4630 XRP |
0.5133 CAD |
0.5073 CAD |
0.5148 CAD |
0.5148 CAD |
| 2023-02-26 |
0.5118 CAD |
32,524.6433 XRP |
0.5121 CAD |
0.5099 CAD |
0.5163 CAD |
0.5106 CAD |
| 2023-02-25 |
0.5103 CAD |
45,002.1026 XRP |
0.5145 CAD |
0.5053 CAD |
0.5145 CAD |
0.5115 CAD |
| 2023-02-24 |
0.5174 CAD |
84,734.1780 XRP |
0.5247 CAD |
0.5092 CAD |
0.5287 CAD |
0.5110 CAD |
| 2023-02-23 |
0.5271 CAD |
104,127.2073 XRP |
0.5327 CAD |
0.5235 CAD |
0.5353 CAD |
0.5258 CAD |
| 2023-02-22 |
0.5272 CAD |
23,192.7431 XRP |
0.5231 CAD |
0.5209 CAD |
0.5360 CAD |
0.5360 CAD |
| 2023-02-21 |
0.5287 CAD |
45,653.1521 XRP |
0.5336 CAD |
0.5232 CAD |
0.5394 CAD |
0.5287 CAD |
| 2023-02-20 |
0.5315 CAD |
85,867.8198 XRP |
0.5251 CAD |
0.5102 CAD |
0.5447 CAD |
0.5335 CAD |
| 2023-02-19 |
0.5237 CAD |
31,379.9569 XRP |
0.5291 CAD |
0.5189 CAD |
0.5322 CAD |
0.5216 CAD |
| 2023-02-18 |
0.5293 CAD |
37,334.6701 XRP |
0.5305 CAD |
0.5259 CAD |
0.5319 CAD |
0.5285 CAD |
| 2023-02-17 |
0.5258 CAD |
34,113.0919 XRP |
0.5176 CAD |
0.5176 CAD |
0.5337 CAD |
0.5307 CAD |
| 2023-02-16 |
0.5348 CAD |
112,470.5176 XRP |
0.5341 CAD |
0.5226 CAD |
0.5384 CAD |
0.5226 CAD |
| 2023-02-15 |
0.5163 CAD |
88,186.0313 XRP |
0.5089 CAD |
0.5052 CAD |
0.5344 CAD |
0.5335 CAD |
| 2023-02-14 |
0.4965 CAD |
30,173.2323 XRP |
0.4891 CAD |
0.4872 CAD |
0.5062 CAD |
0.5054 CAD |
| 2023-02-13 |
0.4921 CAD |
77,459.5300 XRP |
0.5000 CAD |
0.4858 CAD |
0.5025 CAD |
0.4943 CAD |