Identifier on Kraken: XXRPZCAD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-04 |
0.6648 CAD |
180,958.5385 XRP |
0.6236 CAD |
0.6211 CAD |
0.6889 CAD |
0.6800 CAD |
| 2022-11-03 |
0.6244 CAD |
34,720.3252 XRP |
0.6198 CAD |
0.6192 CAD |
0.6301 CAD |
0.6280 CAD |
| 2022-11-02 |
0.6200 CAD |
405,478.5707 XRP |
0.6297 CAD |
0.6062 CAD |
0.6318 CAD |
0.6157 CAD |
| 2022-11-01 |
0.6260 CAD |
57,943.0707 XRP |
0.6296 CAD |
0.6183 CAD |
0.6355 CAD |
0.6339 CAD |
| 2022-10-31 |
0.6216 CAD |
69,272.0000 XRP |
0.6269 CAD |
0.6125 CAD |
0.6369 CAD |
0.6283 CAD |
| 2022-10-30 |
0.6287 CAD |
44,396.2942 XRP |
0.6382 CAD |
0.6200 CAD |
0.6392 CAD |
0.6235 CAD |
| 2022-10-29 |
0.6454 CAD |
47,911.9979 XRP |
0.6415 CAD |
0.6365 CAD |
0.6541 CAD |
0.6372 CAD |
| 2022-10-28 |
0.6344 CAD |
100,979.8971 XRP |
0.6312 CAD |
0.6227 CAD |
0.6438 CAD |
0.6431 CAD |
| 2022-10-27 |
0.6402 CAD |
67,068.8190 XRP |
0.6400 CAD |
0.6262 CAD |
0.6486 CAD |
0.6290 CAD |
| 2022-10-26 |
0.6302 CAD |
79,827.7948 XRP |
0.6237 CAD |
0.6213 CAD |
0.6382 CAD |
0.6382 CAD |
| 2022-10-25 |
0.6171 CAD |
88,166.5152 XRP |
0.6200 CAD |
0.6065 CAD |
0.6376 CAD |
0.6253 CAD |
| 2022-10-24 |
0.6291 CAD |
43,229.2399 XRP |
0.6410 CAD |
0.6165 CAD |
0.6447 CAD |
0.6282 CAD |
| 2022-10-23 |
0.6313 CAD |
66,770.4842 XRP |
0.6329 CAD |
0.6182 CAD |
0.6366 CAD |
0.6290 CAD |
| 2022-10-22 |
0.6325 CAD |
88,615.2752 XRP |
0.6287 CAD |
0.6216 CAD |
0.6405 CAD |
0.6352 CAD |
| 2022-10-21 |
0.6162 CAD |
105,867.5991 XRP |
0.6148 CAD |
0.6074 CAD |
0.6256 CAD |
0.6238 CAD |
| 2022-10-20 |
0.6163 CAD |
112,842.1315 XRP |
0.6202 CAD |
0.5863 CAD |
0.6343 CAD |
0.6163 CAD |
| 2022-10-19 |
0.6287 CAD |
219,597.5999 XRP |
0.6367 CAD |
0.6225 CAD |
0.6373 CAD |
0.6264 CAD |
| 2022-10-18 |
0.6467 CAD |
57,001.5419 XRP |
0.6547 CAD |
0.6311 CAD |
0.6616 CAD |
0.6412 CAD |
| 2022-10-17 |
0.6339 CAD |
564,198.4588 XRP |
0.6400 CAD |
0.6161 CAD |
0.6569 CAD |
0.6569 CAD |
| 2022-10-16 |
0.6641 CAD |
44,652.2099 XRP |
0.6692 CAD |
0.6456 CAD |
0.6744 CAD |
0.6534 CAD |
| 2022-10-15 |
0.6710 CAD |
44,850.9536 XRP |
0.6742 CAD |
0.6664 CAD |
0.6757 CAD |
0.6674 CAD |
| 2022-10-14 |
0.6790 CAD |
89,870.2597 XRP |
0.6599 CAD |
0.6592 CAD |
0.6976 CAD |
0.6717 CAD |
| 2022-10-13 |
0.6463 CAD |
128,100.9998 XRP |
0.6732 CAD |
0.6106 CAD |
0.6732 CAD |
0.6634 CAD |
| 2022-10-12 |
0.6729 CAD |
73,381.0037 XRP |
0.6741 CAD |
0.6697 CAD |
0.6807 CAD |
0.6751 CAD |
| 2022-10-11 |
0.6729 CAD |
152,191.0567 XRP |
0.6782 CAD |
0.6611 CAD |
0.6862 CAD |
0.6694 CAD |
| 2022-10-10 |
0.7127 CAD |
147,885.6786 XRP |
0.7337 CAD |
0.6900 CAD |
0.7354 CAD |
0.6900 CAD |
| 2022-10-09 |
0.7330 CAD |
239,620.4107 XRP |
0.7058 CAD |
0.6978 CAD |
0.7475 CAD |
0.7336 CAD |
| 2022-10-08 |
0.7149 CAD |
84,732.4991 XRP |
0.7104 CAD |
0.7043 CAD |
0.7251 CAD |
0.7098 CAD |
| 2022-10-07 |
0.6994 CAD |
168,273.7779 XRP |
0.6789 CAD |
0.6649 CAD |
0.7316 CAD |
0.7109 CAD |
| 2022-10-06 |
0.6813 CAD |
153,764.6126 XRP |
0.6691 CAD |
0.6691 CAD |
0.6921 CAD |
0.6902 CAD |
| 2022-10-05 |
0.6602 CAD |
35,669.5308 XRP |
0.6467 CAD |
0.6424 CAD |
0.6829 CAD |
0.6726 CAD |
| 2022-10-04 |
0.6424 CAD |
50,427.9308 XRP |
0.6222 CAD |
0.6157 CAD |
0.6527 CAD |
0.6478 CAD |
| 2022-10-03 |
0.6241 CAD |
188,543.9203 XRP |
0.6121 CAD |
0.6026 CAD |
0.6347 CAD |
0.6297 CAD |
| 2022-10-02 |
0.6345 CAD |
68,266.6948 XRP |
0.6572 CAD |
0.6150 CAD |
0.6589 CAD |
0.6150 CAD |
| 2022-10-01 |
0.6606 CAD |
69,181.2017 XRP |
0.6624 CAD |
0.6477 CAD |
0.6658 CAD |
0.6554 CAD |
| 2022-09-30 |
0.6618 CAD |
50,769.2252 XRP |
0.6635 CAD |
0.6470 CAD |
0.6868 CAD |
0.6595 CAD |
| 2022-09-29 |
0.6034 CAD |
77,756.3585 XRP |
0.6087 CAD |
0.5892 CAD |
0.6657 CAD |
0.6657 CAD |
| 2022-09-28 |
0.5861 CAD |
94,718.8316 XRP |
0.6120 CAD |
0.5752 CAD |
0.6156 CAD |
0.5963 CAD |
| 2022-09-27 |
0.6446 CAD |
737,406.9675 XRP |
0.6407 CAD |
0.6000 CAD |
0.6598 CAD |
0.6110 CAD |
| 2022-09-26 |
0.6446 CAD |
192,906.5994 XRP |
0.6691 CAD |
0.6250 CAD |
0.6725 CAD |
0.6411 CAD |
| 2022-09-25 |
0.6768 CAD |
320,370.5228 XRP |
0.6651 CAD |
0.6494 CAD |
0.7057 CAD |
0.6724 CAD |
| 2022-09-24 |
0.6750 CAD |
248,041.5550 XRP |
0.6877 CAD |
0.6436 CAD |
0.6990 CAD |
0.6716 CAD |
| 2022-09-23 |
0.6756 CAD |
661,721.0312 XRP |
0.6552 CAD |
0.6195 CAD |
0.7501 CAD |
0.6667 CAD |
| 2022-09-22 |
0.6176 CAD |
1,082,675.4567 XRP |
0.5351 CAD |
0.5351 CAD |
0.6712 CAD |
0.6573 CAD |
| 2022-09-21 |
0.5352 CAD |
195,878.0050 XRP |
0.5482 CAD |
0.5078 CAD |
0.5763 CAD |
0.5296 CAD |
| 2022-09-20 |
0.5384 CAD |
353,389.1929 XRP |
0.5013 CAD |
0.4916 CAD |
0.5587 CAD |
0.5444 CAD |
| 2022-09-19 |
0.5026 CAD |
254,371.5351 XRP |
0.4812 CAD |
0.4526 CAD |
0.5200 CAD |
0.5108 CAD |
| 2022-09-18 |
0.5023 CAD |
193,357.7840 XRP |
0.4973 CAD |
0.4783 CAD |
0.5258 CAD |
0.4783 CAD |
| 2022-09-17 |
0.4893 CAD |
119,881.9359 XRP |
0.4681 CAD |
0.4604 CAD |
0.5016 CAD |
0.4968 CAD |
| 2022-09-16 |
0.4479 CAD |
77,295.0447 XRP |
0.4331 CAD |
0.4303 CAD |
0.4718 CAD |
0.4707 CAD |