Identifier on Kraken: XXRPZCAD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-07 |
0.5029 CAD |
96,912.1186 XRP |
0.5032 CAD |
0.4854 CAD |
0.5230 CAD |
0.5143 CAD |
| 2022-06-06 |
0.5067 CAD |
141,549.2109 XRP |
0.5037 CAD |
0.4976 CAD |
0.5132 CAD |
0.5049 CAD |
| 2022-06-05 |
0.4958 CAD |
34,652.8791 XRP |
0.4939 CAD |
0.4917 CAD |
0.5020 CAD |
0.4987 CAD |
| 2022-06-04 |
0.4902 CAD |
37,001.3624 XRP |
0.4921 CAD |
0.4850 CAD |
0.4934 CAD |
0.4916 CAD |
| 2022-06-03 |
0.4952 CAD |
247,923.1387 XRP |
0.5128 CAD |
0.4845 CAD |
0.5132 CAD |
0.4922 CAD |
| 2022-06-02 |
0.5012 CAD |
48,959.8726 XRP |
0.5035 CAD |
0.4978 CAD |
0.5044 CAD |
0.5040 CAD |
| 2022-06-01 |
0.5170 CAD |
67,194.4246 XRP |
0.5341 CAD |
0.4931 CAD |
0.5371 CAD |
0.4997 CAD |
| 2022-05-31 |
0.5268 CAD |
94,295.3223 XRP |
0.5330 CAD |
0.5149 CAD |
0.5461 CAD |
0.5306 CAD |
| 2022-05-30 |
0.5067 CAD |
81,486.6032 XRP |
0.4919 CAD |
0.4919 CAD |
0.5271 CAD |
0.5262 CAD |
| 2022-05-29 |
0.4888 CAD |
30,682.2079 XRP |
0.4897 CAD |
0.4843 CAD |
0.4949 CAD |
0.4927 CAD |
| 2022-05-28 |
0.4899 CAD |
34,315.4404 XRP |
0.4878 CAD |
0.4843 CAD |
0.4931 CAD |
0.4895 CAD |
| 2022-05-27 |
0.4935 CAD |
118,109.4174 XRP |
0.4970 CAD |
0.4800 CAD |
0.5120 CAD |
0.4822 CAD |
| 2022-05-26 |
0.5002 CAD |
505,769.3667 XRP |
0.5239 CAD |
0.4837 CAD |
0.5239 CAD |
0.5053 CAD |
| 2022-05-25 |
0.5226 CAD |
377,062.7081 XRP |
0.5232 CAD |
0.5100 CAD |
0.5292 CAD |
0.5198 CAD |
| 2022-05-24 |
0.5064 CAD |
135,116.7676 XRP |
0.5220 CAD |
0.5020 CAD |
0.5291 CAD |
0.5167 CAD |
| 2022-05-23 |
0.5396 CAD |
20,586.9986 XRP |
0.5396 CAD |
0.5357 CAD |
0.5447 CAD |
0.5361 CAD |
| 2022-05-22 |
0.5314 CAD |
10,785.3512 XRP |
0.5327 CAD |
0.5276 CAD |
0.5400 CAD |
0.5387 CAD |
| 2022-05-21 |
0.5313 CAD |
83,300.3315 XRP |
0.5214 CAD |
0.5206 CAD |
0.5354 CAD |
0.5300 CAD |
| 2022-05-20 |
0.5368 CAD |
73,058.8759 XRP |
0.5359 CAD |
0.5184 CAD |
0.5608 CAD |
0.5303 CAD |
| 2022-05-19 |
0.5278 CAD |
122,944.2149 XRP |
0.5215 CAD |
0.5038 CAD |
0.5404 CAD |
0.5351 CAD |
| 2022-05-18 |
0.5461 CAD |
178,906.8263 XRP |
0.5623 CAD |
0.5226 CAD |
0.5634 CAD |
0.5325 CAD |
| 2022-05-17 |
0.5504 CAD |
22,111.0056 XRP |
0.5496 CAD |
0.5397 CAD |
0.5591 CAD |
0.5591 CAD |
| 2022-05-16 |
0.5424 CAD |
153,998.3567 XRP |
0.5677 CAD |
0.5300 CAD |
0.5682 CAD |
0.5491 CAD |
| 2022-05-15 |
0.5505 CAD |
39,914.4909 XRP |
0.5460 CAD |
0.5370 CAD |
0.5682 CAD |
0.5644 CAD |
| 2022-05-14 |
0.5479 CAD |
164,175.6903 XRP |
0.5452 CAD |
0.5097 CAD |
0.5672 CAD |
0.5435 CAD |
| 2022-05-13 |
0.5574 CAD |
187,122.9580 XRP |
0.4982 CAD |
0.4967 CAD |
0.6012 CAD |
0.5519 CAD |
| 2022-05-12 |
0.4869 CAD |
1,114,585.7120 XRP |
0.5300 CAD |
0.4366 CAD |
0.5515 CAD |
0.4822 CAD |
| 2022-05-11 |
0.5638 CAD |
609,351.6045 XRP |
0.6659 CAD |
0.4800 CAD |
0.6767 CAD |
0.5294 CAD |
| 2022-05-10 |
0.6617 CAD |
103,591.2604 XRP |
0.6351 CAD |
0.6210 CAD |
0.6926 CAD |
0.6587 CAD |
| 2022-05-09 |
0.6643 CAD |
277,706.5624 XRP |
0.7320 CAD |
0.6123 CAD |
0.7369 CAD |
0.6559 CAD |
| 2022-05-08 |
0.7350 CAD |
195,687.3952 XRP |
0.7496 CAD |
0.7220 CAD |
0.7496 CAD |
0.7340 CAD |
| 2022-05-07 |
0.7669 CAD |
48,512.9883 XRP |
0.7761 CAD |
0.7478 CAD |
0.7798 CAD |
0.7478 CAD |
| 2022-05-06 |
0.7758 CAD |
62,409.3447 XRP |
0.7709 CAD |
0.7598 CAD |
0.7882 CAD |
0.7804 CAD |
| 2022-05-05 |
0.7792 CAD |
186,729.0344 XRP |
0.8253 CAD |
0.7478 CAD |
0.8323 CAD |
0.7639 CAD |
| 2022-05-04 |
0.7993 CAD |
117,349.5716 XRP |
0.7805 CAD |
0.7802 CAD |
0.8205 CAD |
0.8204 CAD |
| 2022-05-03 |
0.7899 CAD |
107,802.4770 XRP |
0.7998 CAD |
0.7657 CAD |
0.8009 CAD |
0.7750 CAD |
| 2022-05-02 |
0.7898 CAD |
71,276.5136 XRP |
0.7809 CAD |
0.7731 CAD |
0.8070 CAD |
0.7996 CAD |
| 2022-05-01 |
0.7572 CAD |
48,548.5158 XRP |
0.7451 CAD |
0.7437 CAD |
0.7808 CAD |
0.7660 CAD |
| 2022-04-30 |
0.7797 CAD |
71,431.2575 XRP |
0.7852 CAD |
0.7300 CAD |
0.7992 CAD |
0.7332 CAD |
| 2022-04-29 |
0.7915 CAD |
127,939.7451 XRP |
0.8236 CAD |
0.7780 CAD |
0.8244 CAD |
0.7900 CAD |
| 2022-04-28 |
0.8237 CAD |
125,290.5586 XRP |
0.8326 CAD |
0.8162 CAD |
0.8400 CAD |
0.8232 CAD |
| 2022-04-27 |
0.8294 CAD |
231,142.5121 XRP |
0.8190 CAD |
0.8181 CAD |
0.8396 CAD |
0.8281 CAD |
| 2022-04-26 |
0.8408 CAD |
172,971.3375 XRP |
0.8847 CAD |
0.8185 CAD |
0.8928 CAD |
0.8272 CAD |
| 2022-04-25 |
0.8557 CAD |
172,939.3411 XRP |
0.8763 CAD |
0.8286 CAD |
0.8793 CAD |
0.8771 CAD |
| 2022-04-24 |
0.8945 CAD |
31,699.6644 XRP |
0.8976 CAD |
0.8862 CAD |
0.9039 CAD |
0.8899 CAD |
| 2022-04-23 |
0.9089 CAD |
73,959.7615 XRP |
0.9194 CAD |
0.9000 CAD |
0.9194 CAD |
0.9039 CAD |
| 2022-04-22 |
0.9175 CAD |
67,303.6422 XRP |
0.9191 CAD |
0.9006 CAD |
0.9294 CAD |
0.9149 CAD |
| 2022-04-21 |
0.9416 CAD |
36,685.4993 XRP |
0.9427 CAD |
0.9241 CAD |
0.9555 CAD |
0.9241 CAD |
| 2022-04-20 |
0.9507 CAD |
60,797.5131 XRP |
0.9753 CAD |
0.9300 CAD |
0.9753 CAD |
0.9396 CAD |
| 2022-04-19 |
0.9681 CAD |
47,321.5193 XRP |
0.9694 CAD |
0.9543 CAD |
0.9771 CAD |
0.9746 CAD |