Identifier on Kraken: XXRPZCAD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-30 |
1.2027 CAD |
149,981.0024 XRP |
1.1782 CAD |
1.1782 CAD |
1.2239 CAD |
1.2000 CAD |
| 2021-09-29 |
1.1910 CAD |
80,917.5077 XRP |
1.1317 CAD |
1.1258 CAD |
1.2554 CAD |
1.1647 CAD |
| 2021-09-28 |
1.1577 CAD |
200,007.5860 XRP |
1.1656 CAD |
1.1430 CAD |
1.1879 CAD |
1.1515 CAD |
| 2021-09-27 |
1.1989 CAD |
85,395.2290 XRP |
1.1950 CAD |
1.1611 CAD |
1.2321 CAD |
1.1717 CAD |
| 2021-09-26 |
1.1502 CAD |
142,195.2533 XRP |
1.1711 CAD |
1.1367 CAD |
1.2088 CAD |
1.1902 CAD |
| 2021-09-25 |
1.1831 CAD |
44,878.6184 XRP |
1.1850 CAD |
1.1652 CAD |
1.2060 CAD |
1.1851 CAD |
| 2021-09-24 |
1.1757 CAD |
408,096.8919 XRP |
1.2658 CAD |
1.1283 CAD |
1.2699 CAD |
1.2020 CAD |
| 2021-09-23 |
1.2614 CAD |
79,748.8715 XRP |
1.2815 CAD |
1.2300 CAD |
1.2826 CAD |
1.2647 CAD |
| 2021-09-22 |
1.1871 CAD |
362,053.5508 XRP |
1.1195 CAD |
1.1026 CAD |
1.2744 CAD |
1.2692 CAD |
| 2021-09-21 |
1.1576 CAD |
632,378.2204 XRP |
1.1627 CAD |
1.1000 CAD |
1.2130 CAD |
1.1255 CAD |
| 2021-09-20 |
1.2083 CAD |
1,078,939.4812 XRP |
1.3170 CAD |
1.1295 CAD |
1.3170 CAD |
1.1829 CAD |
| 2021-09-19 |
1.3567 CAD |
71,979.8559 XRP |
1.3695 CAD |
1.3191 CAD |
1.3698 CAD |
1.3239 CAD |
| 2021-09-18 |
1.3764 CAD |
68,736.7893 XRP |
1.3573 CAD |
1.3500 CAD |
1.3900 CAD |
1.3663 CAD |
| 2021-09-17 |
1.3632 CAD |
273,011.1022 XRP |
1.3835 CAD |
1.3405 CAD |
1.3904 CAD |
1.3517 CAD |
| 2021-09-16 |
1.3888 CAD |
120,272.7248 XRP |
1.4137 CAD |
1.3600 CAD |
1.4255 CAD |
1.3751 CAD |
| 2021-09-15 |
1.4060 CAD |
132,761.3972 XRP |
1.3864 CAD |
1.3768 CAD |
1.4231 CAD |
1.4145 CAD |
| 2021-09-14 |
1.3603 CAD |
65,751.4131 XRP |
1.3500 CAD |
1.3424 CAD |
1.3800 CAD |
1.3800 CAD |
| 2021-09-13 |
1.3381 CAD |
170,719.4070 XRP |
1.4170 CAD |
1.3071 CAD |
1.4186 CAD |
1.3369 CAD |
| 2021-09-12 |
1.3782 CAD |
157,366.9080 XRP |
1.3550 CAD |
1.3394 CAD |
1.4200 CAD |
1.4139 CAD |
| 2021-09-11 |
1.3801 CAD |
66,645.6492 XRP |
1.3517 CAD |
1.3412 CAD |
1.4043 CAD |
1.3646 CAD |
| 2021-09-10 |
1.3863 CAD |
608,814.3694 XRP |
1.3798 CAD |
1.3126 CAD |
1.5800 CAD |
1.3197 CAD |
| 2021-09-09 |
1.3944 CAD |
263,448.0656 XRP |
1.4020 CAD |
1.3695 CAD |
1.4420 CAD |
1.3871 CAD |
| 2021-09-08 |
1.3787 CAD |
140,492.1131 XRP |
1.4000 CAD |
1.2977 CAD |
1.4490 CAD |
1.4090 CAD |
| 2021-09-07 |
1.3757 CAD |
1,184,993.3063 XRP |
1.6893 CAD |
1.1700 CAD |
1.7291 CAD |
1.4226 CAD |
| 2021-09-06 |
1.6833 CAD |
340,138.3847 XRP |
1.6122 CAD |
1.6122 CAD |
1.7328 CAD |
1.7008 CAD |
| 2021-09-05 |
1.5775 CAD |
68,037.3553 XRP |
1.5458 CAD |
1.5308 CAD |
1.6145 CAD |
1.6145 CAD |
| 2021-09-04 |
1.5679 CAD |
196,966.3037 XRP |
1.6098 CAD |
1.5251 CAD |
1.6098 CAD |
1.5510 CAD |
| 2021-09-03 |
1.5890 CAD |
334,784.4702 XRP |
1.5815 CAD |
1.5400 CAD |
1.6435 CAD |
1.6103 CAD |
| 2021-09-02 |
1.5659 CAD |
401,490.7150 XRP |
1.5464 CAD |
1.5280 CAD |
1.6000 CAD |
1.5937 CAD |
| 2021-09-01 |
1.5105 CAD |
237,857.9796 XRP |
1.4882 CAD |
1.4669 CAD |
1.5325 CAD |
1.5269 CAD |
| 2021-08-31 |
1.4522 CAD |
499,441.6407 XRP |
1.3800 CAD |
1.3723 CAD |
1.5630 CAD |
1.4777 CAD |
| 2021-08-30 |
1.4190 CAD |
254,156.8792 XRP |
1.4400 CAD |
1.3960 CAD |
1.4400 CAD |
1.3960 CAD |
| 2021-08-29 |
1.4426 CAD |
143,118.5841 XRP |
1.4494 CAD |
1.4135 CAD |
1.4705 CAD |
1.4399 CAD |
| 2021-08-28 |
1.4645 CAD |
82,986.6843 XRP |
1.5086 CAD |
1.4339 CAD |
1.5086 CAD |
1.4366 CAD |
| 2021-08-27 |
1.4246 CAD |
218,518.8809 XRP |
1.3638 CAD |
1.3383 CAD |
1.4800 CAD |
1.4793 CAD |
| 2021-08-26 |
1.3928 CAD |
409,103.0713 XRP |
1.4791 CAD |
1.3439 CAD |
1.4873 CAD |
1.3915 CAD |
| 2021-08-25 |
1.4466 CAD |
251,339.8785 XRP |
1.4231 CAD |
1.4000 CAD |
1.4762 CAD |
1.4653 CAD |
| 2021-08-24 |
1.4878 CAD |
821,037.1904 XRP |
1.5515 CAD |
1.4144 CAD |
1.5599 CAD |
1.4314 CAD |
| 2021-08-23 |
1.5521 CAD |
3,115,471.8906 XRP |
1.5653 CAD |
1.5065 CAD |
1.6528 CAD |
1.5394 CAD |
| 2021-08-22 |
1.5457 CAD |
250,376.6295 XRP |
1.5662 CAD |
1.5127 CAD |
1.6009 CAD |
1.5564 CAD |
| 2021-08-21 |
1.5901 CAD |
369,279.5922 XRP |
1.5957 CAD |
1.5338 CAD |
1.6480 CAD |
1.5660 CAD |
| 2021-08-20 |
1.5966 CAD |
341,423.4186 XRP |
1.5754 CAD |
1.5391 CAD |
1.6495 CAD |
1.6060 CAD |
| 2021-08-19 |
1.4880 CAD |
330,132.0409 XRP |
1.4580 CAD |
1.3918 CAD |
1.5782 CAD |
1.5655 CAD |
| 2021-08-18 |
1.4299 CAD |
765,558.9148 XRP |
1.3956 CAD |
1.3238 CAD |
1.5070 CAD |
1.4767 CAD |
| 2021-08-17 |
1.4541 CAD |
506,279.7789 XRP |
1.4903 CAD |
1.3775 CAD |
1.5441 CAD |
1.4087 CAD |
| 2021-08-16 |
1.5463 CAD |
644,485.3225 XRP |
1.6055 CAD |
1.4213 CAD |
1.6674 CAD |
1.5229 CAD |
| 2021-08-15 |
1.6195 CAD |
598,032.6506 XRP |
1.6066 CAD |
1.5348 CAD |
1.6943 CAD |
1.5983 CAD |
| 2021-08-14 |
1.4782 CAD |
774,817.1791 XRP |
1.3686 CAD |
1.3476 CAD |
1.6390 CAD |
1.6296 CAD |
| 2021-08-13 |
1.2863 CAD |
478,460.0788 XRP |
1.2222 CAD |
1.1931 CAD |
1.3527 CAD |
1.3527 CAD |
| 2021-08-12 |
1.2096 CAD |
625,344.9392 XRP |
1.2682 CAD |
1.1592 CAD |
1.3087 CAD |
1.1782 CAD |