Identifier on Kraken: XXRPZCAD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-27 |
0.9302 CAD |
47,326.2269 XRP |
0.9377 CAD |
0.9046 CAD |
0.9640 CAD |
0.9205 CAD |
| 2022-02-26 |
0.9740 CAD |
121,225.4927 XRP |
0.9818 CAD |
0.9435 CAD |
1.0044 CAD |
0.9522 CAD |
| 2022-02-25 |
0.9305 CAD |
416,442.6453 XRP |
0.8941 CAD |
0.8835 CAD |
0.9644 CAD |
0.9644 CAD |
| 2022-02-24 |
0.8244 CAD |
534,631.0081 XRP |
0.8860 CAD |
0.8000 CAD |
0.9205 CAD |
0.8819 CAD |
| 2022-02-23 |
0.9040 CAD |
60,464.4222 XRP |
0.9256 CAD |
0.8835 CAD |
0.9376 CAD |
0.8919 CAD |
| 2022-02-22 |
0.8906 CAD |
134,016.9797 XRP |
0.8947 CAD |
0.8605 CAD |
0.9126 CAD |
0.9047 CAD |
| 2022-02-21 |
0.9591 CAD |
180,058.7864 XRP |
0.9984 CAD |
0.9130 CAD |
1.0120 CAD |
0.9271 CAD |
| 2022-02-20 |
1.0017 CAD |
121,800.4323 XRP |
1.0429 CAD |
0.9796 CAD |
1.0429 CAD |
1.0039 CAD |
| 2022-02-19 |
1.0302 CAD |
65,099.3854 XRP |
1.0171 CAD |
0.9853 CAD |
1.0815 CAD |
1.0492 CAD |
| 2022-02-18 |
0.9948 CAD |
58,182.9443 XRP |
0.9880 CAD |
0.9678 CAD |
1.0174 CAD |
1.0038 CAD |
| 2022-02-17 |
1.0001 CAD |
69,662.9056 XRP |
1.0687 CAD |
0.9596 CAD |
1.0732 CAD |
0.9860 CAD |
| 2022-02-16 |
1.0584 CAD |
183,197.7379 XRP |
1.0788 CAD |
1.0314 CAD |
1.0788 CAD |
1.0709 CAD |
| 2022-02-15 |
1.0565 CAD |
125,655.5263 XRP |
1.0257 CAD |
1.0257 CAD |
1.0637 CAD |
1.0565 CAD |
| 2022-02-14 |
1.0151 CAD |
96,643.5001 XRP |
1.0256 CAD |
0.9944 CAD |
1.0341 CAD |
1.0229 CAD |
| 2022-02-13 |
1.0430 CAD |
146,259.3087 XRP |
1.0380 CAD |
1.0164 CAD |
1.0751 CAD |
1.0228 CAD |
| 2022-02-12 |
1.0494 CAD |
310,752.1996 XRP |
0.9623 CAD |
0.9533 CAD |
1.0794 CAD |
1.0300 CAD |
| 2022-02-11 |
0.9875 CAD |
660,209.0274 XRP |
1.0450 CAD |
0.9324 CAD |
1.0575 CAD |
0.9643 CAD |
| 2022-02-10 |
1.0973 CAD |
121,043.6560 XRP |
1.1087 CAD |
1.0647 CAD |
1.1245 CAD |
1.0697 CAD |
| 2022-02-09 |
1.1304 CAD |
226,163.6965 XRP |
1.1137 CAD |
1.0787 CAD |
1.1596 CAD |
1.1313 CAD |
| 2022-02-08 |
1.0862 CAD |
617,846.1188 XRP |
1.0622 CAD |
1.0273 CAD |
1.1587 CAD |
1.0779 CAD |
| 2022-02-07 |
0.9834 CAD |
110,441.4099 XRP |
0.8687 CAD |
0.8687 CAD |
1.0597 CAD |
1.0450 CAD |
| 2022-02-06 |
0.8545 CAD |
44,121.1599 XRP |
0.8537 CAD |
0.8490 CAD |
0.8653 CAD |
0.8538 CAD |
| 2022-02-05 |
0.8534 CAD |
77,780.2261 XRP |
0.8415 CAD |
0.8329 CAD |
0.8768 CAD |
0.8566 CAD |
| 2022-02-04 |
0.8084 CAD |
93,152.4510 XRP |
0.7707 CAD |
0.7695 CAD |
0.8225 CAD |
0.8218 CAD |
| 2022-02-03 |
0.7633 CAD |
38,624.4317 XRP |
0.7643 CAD |
0.7500 CAD |
0.7715 CAD |
0.7715 CAD |
| 2022-02-02 |
0.7795 CAD |
222,200.8451 XRP |
0.8001 CAD |
0.7569 CAD |
0.8001 CAD |
0.7641 CAD |
| 2022-02-01 |
0.7919 CAD |
44,969.3261 XRP |
0.7794 CAD |
0.7794 CAD |
0.8010 CAD |
0.8010 CAD |
| 2022-01-31 |
0.7576 CAD |
34,747.7257 XRP |
0.7600 CAD |
0.7437 CAD |
0.7754 CAD |
0.7754 CAD |
| 2022-01-30 |
0.7790 CAD |
28,087.6568 XRP |
0.7883 CAD |
0.7660 CAD |
0.7923 CAD |
0.7696 CAD |
| 2022-01-29 |
0.7850 CAD |
85,087.2613 XRP |
0.7807 CAD |
0.7793 CAD |
0.7963 CAD |
0.7821 CAD |
| 2022-01-28 |
0.7715 CAD |
25,232.4346 XRP |
0.7735 CAD |
0.7603 CAD |
0.7805 CAD |
0.7805 CAD |
| 2022-01-27 |
0.7629 CAD |
194,620.4116 XRP |
0.7900 CAD |
0.7520 CAD |
0.7933 CAD |
0.7707 CAD |
| 2022-01-26 |
0.7887 CAD |
170,414.4696 XRP |
0.7757 CAD |
0.7726 CAD |
0.8263 CAD |
0.7727 CAD |
| 2022-01-25 |
0.7648 CAD |
102,444.4549 XRP |
0.7625 CAD |
0.7496 CAD |
0.7788 CAD |
0.7722 CAD |
| 2022-01-24 |
0.7282 CAD |
219,330.2013 XRP |
0.7805 CAD |
0.7000 CAD |
0.7830 CAD |
0.7682 CAD |
| 2022-01-23 |
0.7632 CAD |
87,359.2605 XRP |
0.7615 CAD |
0.7450 CAD |
0.7855 CAD |
0.7607 CAD |
| 2022-01-22 |
0.7387 CAD |
670,484.4644 XRP |
0.8085 CAD |
0.6900 CAD |
0.8217 CAD |
0.7400 CAD |
| 2022-01-21 |
0.8199 CAD |
316,338.4524 XRP |
0.8954 CAD |
0.7722 CAD |
0.9095 CAD |
0.8004 CAD |
| 2022-01-20 |
0.9314 CAD |
79,450.9927 XRP |
0.9242 CAD |
0.9060 CAD |
0.9477 CAD |
0.9060 CAD |
| 2022-01-19 |
0.9259 CAD |
39,764.0440 XRP |
0.9397 CAD |
0.9080 CAD |
0.9407 CAD |
0.9294 CAD |
| 2022-01-18 |
0.9322 CAD |
355,040.2783 XRP |
0.9573 CAD |
0.9233 CAD |
0.9575 CAD |
0.9468 CAD |
| 2022-01-17 |
0.9568 CAD |
74,877.6702 XRP |
0.9730 CAD |
0.9412 CAD |
0.9756 CAD |
0.9550 CAD |
| 2022-01-16 |
0.9768 CAD |
20,118.5215 XRP |
0.9787 CAD |
0.9687 CAD |
0.9829 CAD |
0.9786 CAD |
| 2022-01-15 |
0.9691 CAD |
462,024.3785 XRP |
0.9706 CAD |
0.9654 CAD |
0.9908 CAD |
0.9809 CAD |
| 2022-01-14 |
0.9642 CAD |
64,712.2626 XRP |
0.9644 CAD |
0.9420 CAD |
0.9871 CAD |
0.9757 CAD |
| 2022-01-13 |
0.9857 CAD |
50,884.2867 XRP |
1.0002 CAD |
0.9531 CAD |
1.0025 CAD |
0.9670 CAD |
| 2022-01-12 |
0.9740 CAD |
132,615.9656 XRP |
0.9710 CAD |
0.9527 CAD |
1.0059 CAD |
0.9997 CAD |
| 2022-01-11 |
0.9378 CAD |
95,109.5176 XRP |
0.9298 CAD |
0.9245 CAD |
0.9702 CAD |
0.9660 CAD |
| 2022-01-10 |
0.9220 CAD |
64,627.0930 XRP |
0.9476 CAD |
0.8857 CAD |
0.9544 CAD |
0.9272 CAD |
| 2022-01-09 |
0.9363 CAD |
48,281.3016 XRP |
0.9353 CAD |
0.9260 CAD |
0.9626 CAD |
0.9492 CAD |