Identifier on Kraken: XXRPZCAD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-18 |
0.9420 CAD |
70,959.9778 XRP |
0.9433 CAD |
0.9222 CAD |
0.9608 CAD |
0.9608 CAD |
| 2022-04-17 |
0.9741 CAD |
29,118.6527 XRP |
0.9814 CAD |
0.9617 CAD |
0.9846 CAD |
0.9734 CAD |
| 2022-04-16 |
0.9874 CAD |
54,620.5790 XRP |
0.9962 CAD |
0.9667 CAD |
1.0069 CAD |
0.9835 CAD |
| 2022-04-15 |
0.9798 CAD |
166,477.5745 XRP |
0.9201 CAD |
0.9176 CAD |
1.0001 CAD |
0.9800 CAD |
| 2022-04-14 |
0.9062 CAD |
101,112.0795 XRP |
0.9123 CAD |
0.8959 CAD |
0.9267 CAD |
0.9168 CAD |
| 2022-04-13 |
0.9077 CAD |
143,523.4139 XRP |
0.9049 CAD |
0.8922 CAD |
0.9184 CAD |
0.9048 CAD |
| 2022-04-12 |
0.8947 CAD |
97,848.1832 XRP |
0.8823 CAD |
0.8745 CAD |
0.9126 CAD |
0.9112 CAD |
| 2022-04-11 |
0.8939 CAD |
109,019.4730 XRP |
0.9434 CAD |
0.8656 CAD |
0.9461 CAD |
0.8803 CAD |
| 2022-04-10 |
0.9597 CAD |
24,383.7936 XRP |
0.9555 CAD |
0.9500 CAD |
0.9719 CAD |
0.9628 CAD |
| 2022-04-09 |
0.9575 CAD |
24,998.0249 XRP |
0.9507 CAD |
0.9489 CAD |
0.9616 CAD |
0.9535 CAD |
| 2022-04-08 |
0.9643 CAD |
107,393.0917 XRP |
0.9949 CAD |
0.9452 CAD |
0.9985 CAD |
0.9452 CAD |
| 2022-04-07 |
0.9785 CAD |
53,993.7633 XRP |
0.9704 CAD |
0.9500 CAD |
0.9913 CAD |
0.9889 CAD |
| 2022-04-06 |
0.9826 CAD |
94,196.8040 XRP |
1.0170 CAD |
0.9493 CAD |
1.0234 CAD |
0.9650 CAD |
| 2022-04-05 |
1.0255 CAD |
40,899.5206 XRP |
1.0330 CAD |
1.0184 CAD |
1.0377 CAD |
1.0251 CAD |
| 2022-04-04 |
1.0322 CAD |
51,495.7602 XRP |
1.0544 CAD |
1.0094 CAD |
1.0544 CAD |
1.0267 CAD |
| 2022-04-03 |
1.0484 CAD |
18,260.7570 XRP |
1.0292 CAD |
1.0200 CAD |
1.0587 CAD |
1.0546 CAD |
| 2022-04-02 |
1.0381 CAD |
24,447.3547 XRP |
1.0373 CAD |
1.0239 CAD |
1.0549 CAD |
1.0360 CAD |
| 2022-04-01 |
1.0281 CAD |
48,755.2967 XRP |
1.0184 CAD |
1.0134 CAD |
1.0417 CAD |
1.0328 CAD |
| 2022-03-31 |
1.0415 CAD |
204,121.6085 XRP |
1.0767 CAD |
0.9854 CAD |
1.0908 CAD |
1.0206 CAD |
| 2022-03-30 |
1.0745 CAD |
24,054.8148 XRP |
1.0710 CAD |
1.0601 CAD |
1.0862 CAD |
1.0760 CAD |
| 2022-03-29 |
1.0838 CAD |
65,010.0216 XRP |
1.0833 CAD |
1.0600 CAD |
1.1061 CAD |
1.0691 CAD |
| 2022-03-28 |
1.1104 CAD |
197,028.4400 XRP |
1.0720 CAD |
1.0720 CAD |
1.1404 CAD |
1.1100 CAD |
| 2022-03-27 |
1.0507 CAD |
35,734.9202 XRP |
1.0500 CAD |
1.0375 CAD |
1.0712 CAD |
1.0702 CAD |
| 2022-03-26 |
1.0351 CAD |
18,794.7438 XRP |
1.0292 CAD |
1.0267 CAD |
1.0406 CAD |
1.0394 CAD |
| 2022-03-25 |
1.0457 CAD |
55,152.7627 XRP |
1.0504 CAD |
1.0209 CAD |
1.0595 CAD |
1.0318 CAD |
| 2022-03-24 |
1.0576 CAD |
73,153.1748 XRP |
1.0550 CAD |
1.0418 CAD |
1.0650 CAD |
1.0580 CAD |
| 2022-03-23 |
1.0510 CAD |
66,983.2256 XRP |
1.0587 CAD |
1.0386 CAD |
1.0601 CAD |
1.0509 CAD |
| 2022-03-22 |
1.0640 CAD |
296,334.4133 XRP |
1.0640 CAD |
1.0421 CAD |
1.0821 CAD |
1.0514 CAD |
| 2022-03-21 |
1.0298 CAD |
97,289.5907 XRP |
1.0140 CAD |
0.9946 CAD |
1.0777 CAD |
1.0588 CAD |
| 2022-03-20 |
1.0202 CAD |
19,735.7207 XRP |
1.0328 CAD |
1.0103 CAD |
1.0328 CAD |
1.0176 CAD |
| 2022-03-19 |
1.0308 CAD |
43,341.2663 XRP |
1.0050 CAD |
1.0041 CAD |
1.0398 CAD |
1.0215 CAD |
| 2022-03-18 |
0.9956 CAD |
46,112.1008 XRP |
1.0058 CAD |
0.9854 CAD |
1.0109 CAD |
1.0008 CAD |
| 2022-03-17 |
1.0037 CAD |
84,410.9784 XRP |
1.0020 CAD |
0.9936 CAD |
1.0112 CAD |
1.0045 CAD |
| 2022-03-16 |
0.9835 CAD |
71,212.8754 XRP |
0.9780 CAD |
0.9684 CAD |
1.0054 CAD |
0.9998 CAD |
| 2022-03-15 |
0.9741 CAD |
49,197.2710 XRP |
0.9910 CAD |
0.9572 CAD |
0.9919 CAD |
0.9832 CAD |
| 2022-03-14 |
0.9690 CAD |
72,382.0645 XRP |
0.9687 CAD |
0.9564 CAD |
0.9886 CAD |
0.9874 CAD |
| 2022-03-13 |
1.0135 CAD |
147,519.0441 XRP |
1.0069 CAD |
0.9940 CAD |
1.0224 CAD |
1.0011 CAD |
| 2022-03-12 |
1.0348 CAD |
133,273.8915 XRP |
1.0400 CAD |
0.9950 CAD |
1.0800 CAD |
1.0005 CAD |
| 2022-03-11 |
0.9644 CAD |
106,954.1009 XRP |
0.9378 CAD |
0.9248 CAD |
1.0329 CAD |
1.0082 CAD |
| 2022-03-10 |
0.9493 CAD |
80,464.8608 XRP |
0.9813 CAD |
0.9282 CAD |
0.9967 CAD |
0.9466 CAD |
| 2022-03-09 |
0.9669 CAD |
74,006.1061 XRP |
0.9296 CAD |
0.9296 CAD |
0.9922 CAD |
0.9793 CAD |
| 2022-03-08 |
0.9196 CAD |
177,310.1754 XRP |
0.9267 CAD |
0.8902 CAD |
0.9345 CAD |
0.9334 CAD |
| 2022-03-07 |
0.9305 CAD |
108,998.4692 XRP |
0.9100 CAD |
0.8997 CAD |
0.9560 CAD |
0.9285 CAD |
| 2022-03-06 |
0.9449 CAD |
23,614.6917 XRP |
0.9664 CAD |
0.9231 CAD |
0.9688 CAD |
0.9269 CAD |
| 2022-03-05 |
0.9332 CAD |
50,712.5961 XRP |
0.9061 CAD |
0.9005 CAD |
0.9747 CAD |
0.9616 CAD |
| 2022-03-04 |
0.9264 CAD |
80,784.4015 XRP |
0.9541 CAD |
0.8900 CAD |
0.9541 CAD |
0.8940 CAD |
| 2022-03-03 |
0.9542 CAD |
49,147.7367 XRP |
0.9747 CAD |
0.9318 CAD |
0.9859 CAD |
0.9570 CAD |
| 2022-03-02 |
0.9779 CAD |
45,177.3879 XRP |
0.9961 CAD |
0.9612 CAD |
0.9961 CAD |
0.9777 CAD |
| 2022-03-01 |
0.9939 CAD |
112,183.4476 XRP |
0.9960 CAD |
0.9703 CAD |
1.0156 CAD |
0.9987 CAD |
| 2022-02-28 |
0.9427 CAD |
72,302.0102 XRP |
0.9216 CAD |
0.9088 CAD |
1.0000 CAD |
0.9888 CAD |