Identifier on Kraken: XXRPZCAD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-07 |
3.4950 CAD |
276,509.1149 XRP |
3.4259 CAD |
3.3879 CAD |
3.6420 CAD |
3.5731 CAD |
| 2024-12-06 |
3.2768 CAD |
316,744.3952 XRP |
3.1489 CAD |
3.1400 CAD |
3.4100 CAD |
3.4019 CAD |
| 2024-12-05 |
3.2518 CAD |
873,532.4260 XRP |
3.3060 CAD |
3.0000 CAD |
3.4993 CAD |
3.2531 CAD |
| 2024-12-04 |
3.4844 CAD |
859,882.8775 XRP |
3.5666 CAD |
3.2509 CAD |
3.7634 CAD |
3.3716 CAD |
| 2024-12-03 |
3.6266 CAD |
1,809,991.5290 XRP |
3.8096 CAD |
3.2002 CAD |
4.0846 CAD |
3.6798 CAD |
| 2024-12-02 |
3.3112 CAD |
1,239,724.5210 XRP |
3.2274 CAD |
2.6800 CAD |
3.5000 CAD |
3.4115 CAD |
| 2024-12-01 |
2.7862 CAD |
633,778.0041 XRP |
2.7274 CAD |
2.5932 CAD |
3.0877 CAD |
2.9814 CAD |
| 2024-11-30 |
2.6072 CAD |
644,595.0595 XRP |
2.5365 CAD |
2.4730 CAD |
2.7385 CAD |
2.6627 CAD |
| 2024-11-29 |
2.3331 CAD |
713,644.2693 XRP |
2.1570 CAD |
2.1348 CAD |
2.4905 CAD |
2.4487 CAD |
| 2024-11-28 |
2.0511 CAD |
224,883.5761 XRP |
2.0612 CAD |
2.0007 CAD |
2.0894 CAD |
2.0719 CAD |
| 2024-11-27 |
2.0276 CAD |
298,842.8292 XRP |
1.9485 CAD |
1.9000 CAD |
2.1085 CAD |
2.0834 CAD |
| 2024-11-26 |
1.9363 CAD |
542,926.3907 XRP |
1.9800 CAD |
1.8053 CAD |
2.0593 CAD |
1.9068 CAD |
| 2024-11-25 |
2.0399 CAD |
500,359.3646 XRP |
1.9882 CAD |
1.8900 CAD |
2.1474 CAD |
2.0440 CAD |
| 2024-11-24 |
1.9215 CAD |
565,436.2597 XRP |
2.0489 CAD |
1.7854 CAD |
2.1053 CAD |
1.8552 CAD |
| 2024-11-23 |
2.1304 CAD |
1,264,305.9742 XRP |
2.0550 CAD |
1.9383 CAD |
2.2746 CAD |
2.0454 CAD |
| 2024-11-22 |
1.9459 CAD |
1,698,756.5735 XRP |
1.7360 CAD |
1.7360 CAD |
2.0900 CAD |
2.0392 CAD |
| 2024-11-21 |
1.6290 CAD |
820,883.9610 XRP |
1.5402 CAD |
1.5100 CAD |
1.7246 CAD |
1.7132 CAD |
| 2024-11-20 |
1.5451 CAD |
207,965.9792 XRP |
1.5450 CAD |
1.4817 CAD |
1.6122 CAD |
1.5312 CAD |
| 2024-11-19 |
1.5442 CAD |
411,468.5297 XRP |
1.5639 CAD |
1.4972 CAD |
1.6036 CAD |
1.5405 CAD |
| 2024-11-18 |
1.5872 CAD |
507,964.9882 XRP |
1.4738 CAD |
1.4738 CAD |
1.6673 CAD |
1.5311 CAD |
| 2024-11-17 |
1.4892 CAD |
659,733.2995 XRP |
1.5904 CAD |
1.3916 CAD |
1.6162 CAD |
1.5175 CAD |
| 2024-11-16 |
1.4944 CAD |
2,108,247.0691 XRP |
1.2474 CAD |
1.2178 CAD |
1.7880 CAD |
1.5857 CAD |
| 2024-11-15 |
1.2065 CAD |
1,134,810.1911 XRP |
1.0852 CAD |
1.0840 CAD |
1.2931 CAD |
1.2630 CAD |
| 2024-11-14 |
1.0679 CAD |
1,185,476.5444 XRP |
0.9553 CAD |
0.9100 CAD |
1.1810 CAD |
1.1305 CAD |
| 2024-11-13 |
0.9628 CAD |
707,346.0632 XRP |
0.9737 CAD |
0.8845 CAD |
1.0397 CAD |
0.9834 CAD |
| 2024-11-12 |
0.8972 CAD |
874,460.5110 XRP |
0.8324 CAD |
0.7250 CAD |
0.9814 CAD |
0.9533 CAD |
| 2024-11-11 |
0.8119 CAD |
376,790.8749 XRP |
0.8157 CAD |
0.7770 CAD |
0.8634 CAD |
0.8372 CAD |
| 2024-11-10 |
0.7974 CAD |
192,018.2904 XRP |
0.7732 CAD |
0.7706 CAD |
0.8390 CAD |
0.8379 CAD |
| 2024-11-09 |
0.7608 CAD |
161,999.6732 XRP |
0.7688 CAD |
0.7550 CAD |
0.7699 CAD |
0.7626 CAD |
| 2024-11-08 |
0.7625 CAD |
180,246.0777 XRP |
0.7685 CAD |
0.7545 CAD |
0.7753 CAD |
0.7663 CAD |
| 2024-11-07 |
0.7697 CAD |
221,005.2014 XRP |
0.7510 CAD |
0.7489 CAD |
0.7995 CAD |
0.7650 CAD |
| 2024-11-06 |
0.7411 CAD |
250,933.6224 XRP |
0.7115 CAD |
0.7107 CAD |
0.7550 CAD |
0.7545 CAD |
| 2024-11-05 |
0.7060 CAD |
117,626.0445 XRP |
0.7002 CAD |
0.6991 CAD |
0.7204 CAD |
0.7054 CAD |
| 2024-11-04 |
0.7055 CAD |
134,171.2789 XRP |
0.6994 CAD |
0.6912 CAD |
0.7139 CAD |
0.6982 CAD |
| 2024-11-03 |
0.6986 CAD |
105,138.6447 XRP |
0.7105 CAD |
0.6874 CAD |
0.7120 CAD |
0.7002 CAD |
| 2024-11-02 |
0.7155 CAD |
32,393.3990 XRP |
0.7145 CAD |
0.7097 CAD |
0.7192 CAD |
0.7133 CAD |
| 2024-11-01 |
0.7152 CAD |
164,962.5157 XRP |
0.7085 CAD |
0.7000 CAD |
0.7293 CAD |
0.7163 CAD |
| 2024-10-31 |
0.7194 CAD |
192,123.6972 XRP |
0.7271 CAD |
0.7050 CAD |
0.7271 CAD |
0.7050 CAD |
| 2024-10-30 |
0.7281 CAD |
90,307.0982 XRP |
0.7326 CAD |
0.7231 CAD |
0.7326 CAD |
0.7260 CAD |
| 2024-10-29 |
0.7279 CAD |
212,128.4286 XRP |
0.7173 CAD |
0.7126 CAD |
0.7391 CAD |
0.7322 CAD |
| 2024-10-28 |
0.7149 CAD |
83,455.7568 XRP |
0.7176 CAD |
0.7100 CAD |
0.7198 CAD |
0.7161 CAD |
| 2024-10-27 |
0.7147 CAD |
57,444.9239 XRP |
0.7122 CAD |
0.7099 CAD |
0.7187 CAD |
0.7155 CAD |
| 2024-10-26 |
0.7065 CAD |
104,148.1305 XRP |
0.6947 CAD |
0.6929 CAD |
0.7145 CAD |
0.7120 CAD |
| 2024-10-25 |
0.7212 CAD |
314,049.8184 XRP |
0.7353 CAD |
0.7079 CAD |
0.7353 CAD |
0.7100 CAD |
| 2024-10-24 |
0.7334 CAD |
158,046.8359 XRP |
0.7272 CAD |
0.7247 CAD |
0.7395 CAD |
0.7344 CAD |
| 2024-10-23 |
0.7222 CAD |
124,504.2652 XRP |
0.7371 CAD |
0.7096 CAD |
0.7371 CAD |
0.7273 CAD |
| 2024-10-22 |
0.7420 CAD |
72,991.6623 XRP |
0.7515 CAD |
0.7295 CAD |
0.7579 CAD |
0.7378 CAD |
| 2024-10-21 |
0.7555 CAD |
217,823.1660 XRP |
0.7547 CAD |
0.7475 CAD |
0.7725 CAD |
0.7546 CAD |
| 2024-10-20 |
0.7463 CAD |
60,181.8056 XRP |
0.7490 CAD |
0.7410 CAD |
0.7498 CAD |
0.7475 CAD |
| 2024-10-19 |
0.7496 CAD |
126,319.1814 XRP |
0.7526 CAD |
0.7455 CAD |
0.7562 CAD |
0.7465 CAD |