Identifier on Kraken: XXRPZCAD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-24 |
0.4786 CAD |
74,633.8069 XRP |
0.4795 CAD |
0.4762 CAD |
0.4801 CAD |
0.4768 CAD |
| 2022-12-23 |
0.4761 CAD |
86,560.5335 XRP |
0.4753 CAD |
0.4717 CAD |
0.4806 CAD |
0.4806 CAD |
| 2022-12-22 |
0.4695 CAD |
145,119.2049 XRP |
0.4688 CAD |
0.4637 CAD |
0.4774 CAD |
0.4761 CAD |
| 2022-12-21 |
0.4681 CAD |
53,469.0623 XRP |
0.4758 CAD |
0.4601 CAD |
0.4758 CAD |
0.4690 CAD |
| 2022-12-20 |
0.4681 CAD |
111,970.1032 XRP |
0.4597 CAD |
0.4580 CAD |
0.4788 CAD |
0.4788 CAD |
| 2022-12-19 |
0.4626 CAD |
128,696.9605 XRP |
0.4805 CAD |
0.4533 CAD |
0.4805 CAD |
0.4605 CAD |
| 2022-12-18 |
0.4776 CAD |
99,487.6326 XRP |
0.4822 CAD |
0.4748 CAD |
0.4822 CAD |
0.4760 CAD |
| 2022-12-17 |
0.4800 CAD |
39,823.1137 XRP |
0.4792 CAD |
0.4765 CAD |
0.4881 CAD |
0.4791 CAD |
| 2022-12-16 |
0.4965 CAD |
187,328.8951 XRP |
0.5140 CAD |
0.4777 CAD |
0.5158 CAD |
0.4806 CAD |
| 2022-12-15 |
0.5171 CAD |
66,365.0251 XRP |
0.5230 CAD |
0.5118 CAD |
0.5235 CAD |
0.5140 CAD |
| 2022-12-14 |
0.5258 CAD |
44,550.3512 XRP |
0.5327 CAD |
0.5126 CAD |
0.5342 CAD |
0.5210 CAD |
| 2022-12-13 |
0.5252 CAD |
91,804.6120 XRP |
0.5255 CAD |
0.5177 CAD |
0.5366 CAD |
0.5303 CAD |
| 2022-12-12 |
0.5146 CAD |
91,599.1006 XRP |
0.5190 CAD |
0.5078 CAD |
0.5296 CAD |
0.5294 CAD |
| 2022-12-11 |
0.5268 CAD |
39,420.4864 XRP |
0.5286 CAD |
0.5200 CAD |
0.5303 CAD |
0.5200 CAD |
| 2022-12-10 |
0.5302 CAD |
40,854.1721 XRP |
0.5304 CAD |
0.5285 CAD |
0.5318 CAD |
0.5287 CAD |
| 2022-12-09 |
0.5293 CAD |
50,498.5401 XRP |
0.5365 CAD |
0.5250 CAD |
0.5366 CAD |
0.5310 CAD |
| 2022-12-08 |
0.5283 CAD |
146,404.4867 XRP |
0.5234 CAD |
0.5234 CAD |
0.5337 CAD |
0.5334 CAD |
| 2022-12-07 |
0.5227 CAD |
122,535.6925 XRP |
0.5338 CAD |
0.5121 CAD |
0.5344 CAD |
0.5227 CAD |
| 2022-12-06 |
0.5269 CAD |
43,608.0502 XRP |
0.5284 CAD |
0.5171 CAD |
0.5355 CAD |
0.5355 CAD |
| 2022-12-05 |
0.5268 CAD |
29,315.3604 XRP |
0.5211 CAD |
0.5192 CAD |
0.5317 CAD |
0.5278 CAD |
| 2022-12-04 |
0.5240 CAD |
43,021.4806 XRP |
0.5232 CAD |
0.5182 CAD |
0.5264 CAD |
0.5243 CAD |
| 2022-12-03 |
0.5283 CAD |
103,817.0991 XRP |
0.5285 CAD |
0.5201 CAD |
0.5332 CAD |
0.5217 CAD |
| 2022-12-02 |
0.5226 CAD |
144,641.2732 XRP |
0.5342 CAD |
0.5187 CAD |
0.5342 CAD |
0.5290 CAD |
| 2022-12-01 |
0.5367 CAD |
344,639.4798 XRP |
0.5471 CAD |
0.5310 CAD |
0.5476 CAD |
0.5313 CAD |
| 2022-11-30 |
0.5441 CAD |
66,463.9605 XRP |
0.5407 CAD |
0.5350 CAD |
0.5540 CAD |
0.5487 CAD |
| 2022-11-29 |
0.5276 CAD |
107,230.6048 XRP |
0.5241 CAD |
0.5158 CAD |
0.5449 CAD |
0.5407 CAD |
| 2022-11-28 |
0.5115 CAD |
83,920.8405 XRP |
0.5314 CAD |
0.5034 CAD |
0.5314 CAD |
0.5241 CAD |
| 2022-11-27 |
0.5381 CAD |
49,190.1892 XRP |
0.5318 CAD |
0.5318 CAD |
0.5456 CAD |
0.5401 CAD |
| 2022-11-26 |
0.5411 CAD |
57,497.3794 XRP |
0.5463 CAD |
0.5315 CAD |
0.5505 CAD |
0.5362 CAD |
| 2022-11-25 |
0.5389 CAD |
107,443.0820 XRP |
0.5310 CAD |
0.5205 CAD |
0.5526 CAD |
0.5479 CAD |
| 2022-11-24 |
0.5296 CAD |
168,069.6036 XRP |
0.5064 CAD |
0.5026 CAD |
0.5400 CAD |
0.5335 CAD |
| 2022-11-23 |
0.4985 CAD |
54,080.1435 XRP |
0.4997 CAD |
0.4916 CAD |
0.5083 CAD |
0.5071 CAD |
| 2022-11-22 |
0.4926 CAD |
152,100.6772 XRP |
0.4917 CAD |
0.4734 CAD |
0.5043 CAD |
0.5043 CAD |
| 2022-11-21 |
0.4789 CAD |
159,782.1532 XRP |
0.4796 CAD |
0.4658 CAD |
0.4909 CAD |
0.4909 CAD |
| 2022-11-20 |
0.5075 CAD |
85,551.8423 XRP |
0.5186 CAD |
0.4904 CAD |
0.5254 CAD |
0.4925 CAD |
| 2022-11-19 |
0.5085 CAD |
47,853.1301 XRP |
0.5124 CAD |
0.5034 CAD |
0.5154 CAD |
0.5127 CAD |
| 2022-11-18 |
0.5092 CAD |
95,247.2129 XRP |
0.5130 CAD |
0.5031 CAD |
0.5138 CAD |
0.5125 CAD |
| 2022-11-17 |
0.5031 CAD |
131,184.3567 XRP |
0.5009 CAD |
0.4952 CAD |
0.5103 CAD |
0.5089 CAD |
| 2022-11-16 |
0.4936 CAD |
77,745.3327 XRP |
0.5091 CAD |
0.4834 CAD |
0.5129 CAD |
0.4952 CAD |
| 2022-11-15 |
0.5070 CAD |
132,948.3402 XRP |
0.5128 CAD |
0.4905 CAD |
0.5257 CAD |
0.5133 CAD |
| 2022-11-14 |
0.4669 CAD |
212,005.5970 XRP |
0.4509 CAD |
0.4249 CAD |
0.5011 CAD |
0.4933 CAD |
| 2022-11-13 |
0.4537 CAD |
208,821.4913 XRP |
0.4733 CAD |
0.4391 CAD |
0.4807 CAD |
0.4422 CAD |
| 2022-11-12 |
0.4867 CAD |
159,849.0017 XRP |
0.5022 CAD |
0.4702 CAD |
0.5022 CAD |
0.4789 CAD |
| 2022-11-11 |
0.5087 CAD |
153,548.1523 XRP |
0.5318 CAD |
0.4852 CAD |
0.5318 CAD |
0.4992 CAD |
| 2022-11-10 |
0.4861 CAD |
274,148.3426 XRP |
0.4509 CAD |
0.4509 CAD |
0.5356 CAD |
0.5258 CAD |
| 2022-11-09 |
0.4731 CAD |
585,117.1190 XRP |
0.5422 CAD |
0.4335 CAD |
0.5547 CAD |
0.4438 CAD |
| 2022-11-08 |
0.5596 CAD |
544,465.9645 XRP |
0.6251 CAD |
0.4629 CAD |
0.6251 CAD |
0.5382 CAD |
| 2022-11-07 |
0.6384 CAD |
115,229.7933 XRP |
0.6408 CAD |
0.6273 CAD |
0.6466 CAD |
0.6382 CAD |
| 2022-11-06 |
0.6565 CAD |
34,381.6123 XRP |
0.6662 CAD |
0.6465 CAD |
0.6662 CAD |
0.6468 CAD |
| 2022-11-05 |
0.6733 CAD |
82,613.7057 XRP |
0.6816 CAD |
0.6600 CAD |
0.6852 CAD |
0.6648 CAD |