Identifier on Kraken: XXRPZCAD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-27 |
0.4388 CAD |
86,658.9221 XRP |
0.4333 CAD |
0.4303 CAD |
0.4551 CAD |
0.4551 CAD |
| 2022-07-26 |
0.4257 CAD |
27,419.1905 XRP |
0.4299 CAD |
0.4200 CAD |
0.4324 CAD |
0.4298 CAD |
| 2022-07-25 |
0.4445 CAD |
79,311.6275 XRP |
0.4629 CAD |
0.4367 CAD |
0.4629 CAD |
0.4421 CAD |
| 2022-07-24 |
0.4687 CAD |
17,947.3481 XRP |
0.4670 CAD |
0.4644 CAD |
0.4742 CAD |
0.4710 CAD |
| 2022-07-23 |
0.4610 CAD |
33,048.7562 XRP |
0.4619 CAD |
0.4520 CAD |
0.4666 CAD |
0.4610 CAD |
| 2022-07-22 |
0.4668 CAD |
46,599.0234 XRP |
0.4740 CAD |
0.4592 CAD |
0.4775 CAD |
0.4632 CAD |
| 2022-07-21 |
0.4599 CAD |
168,313.7598 XRP |
0.4675 CAD |
0.4524 CAD |
0.4744 CAD |
0.4699 CAD |
| 2022-07-20 |
0.4802 CAD |
42,888.4376 XRP |
0.4760 CAD |
0.4611 CAD |
0.4880 CAD |
0.4611 CAD |
| 2022-07-19 |
0.4744 CAD |
149,368.3653 XRP |
0.4761 CAD |
0.4568 CAD |
0.4839 CAD |
0.4797 CAD |
| 2022-07-18 |
0.4688 CAD |
87,809.8781 XRP |
0.4611 CAD |
0.4576 CAD |
0.4775 CAD |
0.4665 CAD |
| 2022-07-17 |
0.4556 CAD |
28,718.5461 XRP |
0.4595 CAD |
0.4461 CAD |
0.4663 CAD |
0.4528 CAD |
| 2022-07-16 |
0.4490 CAD |
88,370.7744 XRP |
0.4339 CAD |
0.4331 CAD |
0.4636 CAD |
0.4575 CAD |
| 2022-07-15 |
0.4404 CAD |
129,350.7432 XRP |
0.4464 CAD |
0.4278 CAD |
0.4552 CAD |
0.4345 CAD |
| 2022-07-14 |
0.4249 CAD |
48,001.4332 XRP |
0.4181 CAD |
0.4110 CAD |
0.4368 CAD |
0.4368 CAD |
| 2022-07-13 |
0.4045 CAD |
219,068.1772 XRP |
0.4017 CAD |
0.3924 CAD |
0.4177 CAD |
0.4149 CAD |
| 2022-07-12 |
0.4054 CAD |
307,477.1760 XRP |
0.4106 CAD |
0.4011 CAD |
0.4138 CAD |
0.4058 CAD |
| 2022-07-11 |
0.4188 CAD |
80,403.4850 XRP |
0.4212 CAD |
0.4090 CAD |
0.4266 CAD |
0.4090 CAD |
| 2022-07-10 |
0.4183 CAD |
209,863.7775 XRP |
0.4422 CAD |
0.4123 CAD |
0.4422 CAD |
0.4221 CAD |
| 2022-07-09 |
0.4445 CAD |
38,191.5348 XRP |
0.4444 CAD |
0.4405 CAD |
0.4498 CAD |
0.4487 CAD |
| 2022-07-08 |
0.4532 CAD |
131,344.8051 XRP |
0.4439 CAD |
0.4376 CAD |
0.4637 CAD |
0.4479 CAD |
| 2022-07-07 |
0.4369 CAD |
46,576.1128 XRP |
0.4358 CAD |
0.4263 CAD |
0.4443 CAD |
0.4421 CAD |
| 2022-07-06 |
0.4246 CAD |
37,538.1706 XRP |
0.4242 CAD |
0.4167 CAD |
0.4332 CAD |
0.4290 CAD |
| 2022-07-05 |
0.4199 CAD |
132,541.9790 XRP |
0.4222 CAD |
0.4080 CAD |
0.4259 CAD |
0.4243 CAD |
| 2022-07-04 |
0.4136 CAD |
272,186.6848 XRP |
0.4165 CAD |
0.4066 CAD |
0.4222 CAD |
0.4222 CAD |
| 2022-07-03 |
0.4119 CAD |
76,386.5413 XRP |
0.4023 CAD |
0.3998 CAD |
0.4176 CAD |
0.4154 CAD |
| 2022-07-02 |
0.4043 CAD |
32,791.4602 XRP |
0.4043 CAD |
0.4005 CAD |
0.4074 CAD |
0.4074 CAD |
| 2022-07-01 |
0.4132 CAD |
251,623.5429 XRP |
0.4222 CAD |
0.3994 CAD |
0.4282 CAD |
0.4061 CAD |
| 2022-06-30 |
0.4115 CAD |
332,329.1532 XRP |
0.4255 CAD |
0.3980 CAD |
0.4265 CAD |
0.4265 CAD |
| 2022-06-29 |
0.4261 CAD |
248,806.4602 XRP |
0.4331 CAD |
0.4147 CAD |
0.4382 CAD |
0.4277 CAD |
| 2022-06-28 |
0.4417 CAD |
64,300.4832 XRP |
0.4525 CAD |
0.4355 CAD |
0.4525 CAD |
0.4402 CAD |
| 2022-06-27 |
0.4576 CAD |
92,007.2856 XRP |
0.4735 CAD |
0.4525 CAD |
0.4735 CAD |
0.4547 CAD |
| 2022-06-26 |
0.4716 CAD |
45,217.2774 XRP |
0.4741 CAD |
0.4662 CAD |
0.4820 CAD |
0.4713 CAD |
| 2022-06-25 |
0.4719 CAD |
84,280.5199 XRP |
0.4724 CAD |
0.4578 CAD |
0.4782 CAD |
0.4723 CAD |
| 2022-06-24 |
0.4742 CAD |
344,180.3336 XRP |
0.4356 CAD |
0.4356 CAD |
0.4975 CAD |
0.4787 CAD |
| 2022-06-23 |
0.4288 CAD |
41,057.1798 XRP |
0.4221 CAD |
0.4187 CAD |
0.4350 CAD |
0.4338 CAD |
| 2022-06-22 |
0.4189 CAD |
182,640.4358 XRP |
0.4215 CAD |
0.4134 CAD |
0.4235 CAD |
0.4217 CAD |
| 2022-06-21 |
0.4261 CAD |
109,851.1209 XRP |
0.4195 CAD |
0.4159 CAD |
0.4318 CAD |
0.4254 CAD |
| 2022-06-20 |
0.4166 CAD |
86,018.7938 XRP |
0.4236 CAD |
0.4099 CAD |
0.4236 CAD |
0.4157 CAD |
| 2022-06-19 |
0.4043 CAD |
97,606.7587 XRP |
0.3992 CAD |
0.3890 CAD |
0.4261 CAD |
0.4207 CAD |
| 2022-06-18 |
0.3968 CAD |
168,553.1115 XRP |
0.4227 CAD |
0.3785 CAD |
0.4227 CAD |
0.3785 CAD |
| 2022-06-17 |
0.4214 CAD |
186,457.3167 XRP |
0.4046 CAD |
0.4046 CAD |
0.4390 CAD |
0.4203 CAD |
| 2022-06-16 |
0.4107 CAD |
253,475.8250 XRP |
0.4395 CAD |
0.4023 CAD |
0.4429 CAD |
0.4085 CAD |
| 2022-06-15 |
0.4054 CAD |
367,706.0754 XRP |
0.4125 CAD |
0.3877 CAD |
0.4385 CAD |
0.4378 CAD |
| 2022-06-14 |
0.4006 CAD |
520,301.8672 XRP |
0.3979 CAD |
0.3751 CAD |
0.4216 CAD |
0.4037 CAD |
| 2022-06-13 |
0.4068 CAD |
534,579.5039 XRP |
0.4384 CAD |
0.3900 CAD |
0.4384 CAD |
0.4127 CAD |
| 2022-06-12 |
0.4564 CAD |
91,247.4292 XRP |
0.4598 CAD |
0.4348 CAD |
0.4667 CAD |
0.4588 CAD |
| 2022-06-11 |
0.4649 CAD |
368,367.5718 XRP |
0.4901 CAD |
0.4566 CAD |
0.4952 CAD |
0.4656 CAD |
| 2022-06-10 |
0.5034 CAD |
105,889.6847 XRP |
0.5024 CAD |
0.4822 CAD |
0.5187 CAD |
0.4901 CAD |
| 2022-06-09 |
0.5058 CAD |
49,581.5525 XRP |
0.5026 CAD |
0.5007 CAD |
0.5100 CAD |
0.5060 CAD |
| 2022-06-08 |
0.5014 CAD |
60,496.8130 XRP |
0.5124 CAD |
0.4965 CAD |
0.5124 CAD |
0.5067 CAD |