Identifier on Kraken: XXRPZCAD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-05 |
0.7204 CAD |
84,188.1293 XRP |
0.7259 CAD |
0.7160 CAD |
0.7273 CAD |
0.7160 CAD |
| 2024-10-04 |
0.7148 CAD |
268,395.8292 XRP |
0.7098 CAD |
0.6995 CAD |
0.7303 CAD |
0.7257 CAD |
| 2024-10-03 |
0.7103 CAD |
376,987.1530 XRP |
0.7261 CAD |
0.6872 CAD |
0.7361 CAD |
0.7125 CAD |
| 2024-10-02 |
0.7882 CAD |
231,121.4523 XRP |
0.8038 CAD |
0.7686 CAD |
0.8170 CAD |
0.7706 CAD |
| 2024-10-01 |
0.8274 CAD |
102,653.6530 XRP |
0.8301 CAD |
0.8048 CAD |
0.8581 CAD |
0.8162 CAD |
| 2024-09-30 |
0.8588 CAD |
357,093.6890 XRP |
0.8683 CAD |
0.8331 CAD |
0.8834 CAD |
0.8331 CAD |
| 2024-09-29 |
0.8720 CAD |
523,724.2034 XRP |
0.8321 CAD |
0.8250 CAD |
0.8998 CAD |
0.8682 CAD |
| 2024-09-28 |
0.8314 CAD |
456,787.3434 XRP |
0.7999 CAD |
0.7962 CAD |
0.8475 CAD |
0.8420 CAD |
| 2024-09-27 |
0.7954 CAD |
108,162.6357 XRP |
0.7966 CAD |
0.7880 CAD |
0.8034 CAD |
0.7944 CAD |
| 2024-09-26 |
0.7909 CAD |
106,018.4996 XRP |
0.7864 CAD |
0.7753 CAD |
0.8026 CAD |
0.7971 CAD |
| 2024-09-25 |
0.7914 CAD |
142,251.2579 XRP |
0.7923 CAD |
0.7859 CAD |
0.7989 CAD |
0.7881 CAD |
| 2024-09-24 |
0.7884 CAD |
152,246.3978 XRP |
0.7880 CAD |
0.7825 CAD |
0.7956 CAD |
0.7894 CAD |
| 2024-09-23 |
0.7929 CAD |
97,912.4917 XRP |
0.7957 CAD |
0.7874 CAD |
0.8045 CAD |
0.7916 CAD |
| 2024-09-22 |
0.8034 CAD |
108,307.4592 XRP |
0.8098 CAD |
0.7944 CAD |
0.8198 CAD |
0.7999 CAD |
| 2024-09-21 |
0.8052 CAD |
118,879.0165 XRP |
0.7913 CAD |
0.7864 CAD |
0.8294 CAD |
0.8091 CAD |
| 2024-09-20 |
0.7902 CAD |
138,283.9455 XRP |
0.7967 CAD |
0.7809 CAD |
0.8029 CAD |
0.7941 CAD |
| 2024-09-19 |
0.7956 CAD |
207,806.3117 XRP |
0.7974 CAD |
0.7893 CAD |
0.8061 CAD |
0.8005 CAD |
| 2024-09-18 |
0.7816 CAD |
106,742.5631 XRP |
0.7941 CAD |
0.7650 CAD |
0.7941 CAD |
0.7818 CAD |
| 2024-09-17 |
0.7972 CAD |
98,235.1949 XRP |
0.7951 CAD |
0.7882 CAD |
0.8051 CAD |
0.7993 CAD |
| 2024-09-16 |
0.7797 CAD |
160,066.3239 XRP |
0.7746 CAD |
0.7608 CAD |
0.8032 CAD |
0.7952 CAD |
| 2024-09-15 |
0.7939 CAD |
163,329.5165 XRP |
0.8107 CAD |
0.7835 CAD |
0.8107 CAD |
0.7843 CAD |
| 2024-09-14 |
0.7977 CAD |
157,582.1901 XRP |
0.7797 CAD |
0.7771 CAD |
0.8080 CAD |
0.8067 CAD |
| 2024-09-13 |
0.7709 CAD |
112,229.3405 XRP |
0.7630 CAD |
0.7565 CAD |
0.7777 CAD |
0.7767 CAD |
| 2024-09-12 |
0.7598 CAD |
175,900.8163 XRP |
0.7266 CAD |
0.7254 CAD |
0.7984 CAD |
0.7655 CAD |
| 2024-09-11 |
0.7259 CAD |
54,865.6384 XRP |
0.7347 CAD |
0.7147 CAD |
0.7354 CAD |
0.7285 CAD |
| 2024-09-10 |
0.7293 CAD |
70,263.1233 XRP |
0.7287 CAD |
0.7248 CAD |
0.7358 CAD |
0.7345 CAD |
| 2024-09-09 |
0.7244 CAD |
139,736.5461 XRP |
0.7190 CAD |
0.7154 CAD |
0.7344 CAD |
0.7334 CAD |
| 2024-09-08 |
0.7144 CAD |
86,471.8597 XRP |
0.7140 CAD |
0.7082 CAD |
0.7209 CAD |
0.7153 CAD |
| 2024-09-07 |
0.7163 CAD |
60,207.2197 XRP |
0.7076 CAD |
0.7048 CAD |
0.7232 CAD |
0.7232 CAD |
| 2024-09-06 |
0.7115 CAD |
169,546.1588 XRP |
0.7350 CAD |
0.6842 CAD |
0.7389 CAD |
0.6996 CAD |
| 2024-09-05 |
0.7433 CAD |
93,079.7094 XRP |
0.7541 CAD |
0.7322 CAD |
0.7567 CAD |
0.7357 CAD |
| 2024-09-04 |
0.7502 CAD |
152,072.3514 XRP |
0.7561 CAD |
0.7260 CAD |
0.7636 CAD |
0.7561 CAD |
| 2024-09-03 |
0.7651 CAD |
134,764.2543 XRP |
0.7632 CAD |
0.7575 CAD |
0.7727 CAD |
0.7595 CAD |
| 2024-09-02 |
0.7462 CAD |
74,463.0384 XRP |
0.7386 CAD |
0.7357 CAD |
0.7584 CAD |
0.7584 CAD |
| 2024-09-01 |
0.7527 CAD |
89,625.4986 XRP |
0.7645 CAD |
0.7447 CAD |
0.7645 CAD |
0.7522 CAD |
| 2024-08-31 |
0.7637 CAD |
57,623.6574 XRP |
0.7647 CAD |
0.7605 CAD |
0.7690 CAD |
0.7663 CAD |
| 2024-08-30 |
0.7550 CAD |
262,537.0432 XRP |
0.7588 CAD |
0.7390 CAD |
0.7659 CAD |
0.7652 CAD |
| 2024-08-29 |
0.7690 CAD |
147,103.2421 XRP |
0.7687 CAD |
0.7535 CAD |
0.7758 CAD |
0.7583 CAD |
| 2024-08-28 |
0.7661 CAD |
164,747.5768 XRP |
0.7621 CAD |
0.7517 CAD |
0.7848 CAD |
0.7681 CAD |
| 2024-08-27 |
0.7881 CAD |
166,728.9497 XRP |
0.7919 CAD |
0.7404 CAD |
0.8064 CAD |
0.7534 CAD |
| 2024-08-26 |
0.8019 CAD |
343,675.9734 XRP |
0.8070 CAD |
0.7795 CAD |
0.8095 CAD |
0.7929 CAD |
| 2024-08-25 |
0.8103 CAD |
224,542.3486 XRP |
0.8293 CAD |
0.8070 CAD |
0.8293 CAD |
0.8113 CAD |
| 2024-08-24 |
0.8357 CAD |
80,202.5226 XRP |
0.8255 CAD |
0.8185 CAD |
0.8500 CAD |
0.8262 CAD |
| 2024-08-23 |
0.8138 CAD |
147,456.8713 XRP |
0.8137 CAD |
0.8059 CAD |
0.8242 CAD |
0.8217 CAD |
| 2024-08-22 |
0.8137 CAD |
133,388.0968 XRP |
0.8125 CAD |
0.8074 CAD |
0.8198 CAD |
0.8132 CAD |
| 2024-08-21 |
0.8115 CAD |
151,164.2401 XRP |
0.8121 CAD |
0.7980 CAD |
0.8191 CAD |
0.8180 CAD |
| 2024-08-20 |
0.8206 CAD |
167,540.6449 XRP |
0.8199 CAD |
0.8040 CAD |
0.8355 CAD |
0.8122 CAD |
| 2024-08-19 |
0.7994 CAD |
181,547.5832 XRP |
0.7734 CAD |
0.7689 CAD |
0.8300 CAD |
0.8157 CAD |
| 2024-08-18 |
0.7818 CAD |
69,482.3253 XRP |
0.7753 CAD |
0.7734 CAD |
0.7916 CAD |
0.7824 CAD |
| 2024-08-17 |
0.7754 CAD |
99,394.3337 XRP |
0.7718 CAD |
0.7707 CAD |
0.7806 CAD |
0.7743 CAD |