Identifier on Kraken: XXRPZCAD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-22 |
0.7071 CAD |
999,122.2853 XRP |
0.7500 CAD |
0.6301 CAD |
0.8009 CAD |
0.6860 CAD |
| 2021-06-21 |
0.8320 CAD |
870,978.0613 XRP |
0.9664 CAD |
0.7500 CAD |
0.9664 CAD |
0.7718 CAD |
| 2021-06-20 |
0.9219 CAD |
401,362.8184 XRP |
0.9486 CAD |
0.8717 CAD |
0.9795 CAD |
0.9704 CAD |
| 2021-06-19 |
0.9794 CAD |
239,820.4166 XRP |
0.9976 CAD |
0.9474 CAD |
1.0065 CAD |
0.9474 CAD |
| 2021-06-18 |
0.9952 CAD |
363,402.3930 XRP |
1.0410 CAD |
0.9579 CAD |
1.0451 CAD |
0.9970 CAD |
| 2021-06-17 |
1.0393 CAD |
260,774.5722 XRP |
1.0266 CAD |
1.0192 CAD |
1.0642 CAD |
1.0405 CAD |
| 2021-06-16 |
1.0268 CAD |
273,582.1080 XRP |
1.0571 CAD |
1.0030 CAD |
1.0618 CAD |
1.0271 CAD |
| 2021-06-15 |
1.0717 CAD |
196,897.4040 XRP |
1.0809 CAD |
1.0455 CAD |
1.0955 CAD |
1.0627 CAD |
| 2021-06-14 |
1.0682 CAD |
427,699.4913 XRP |
1.0630 CAD |
1.0354 CAD |
1.1191 CAD |
1.0808 CAD |
| 2021-06-13 |
1.0398 CAD |
230,458.5414 XRP |
1.0050 CAD |
0.9908 CAD |
1.0745 CAD |
1.0571 CAD |
| 2021-06-12 |
0.9974 CAD |
380,095.7052 XRP |
1.0155 CAD |
0.9692 CAD |
1.0200 CAD |
1.0117 CAD |
| 2021-06-11 |
1.0353 CAD |
206,174.0143 XRP |
1.0494 CAD |
1.0080 CAD |
1.0622 CAD |
1.0263 CAD |
| 2021-06-10 |
1.0648 CAD |
220,009.1670 XRP |
1.1218 CAD |
1.0237 CAD |
1.1283 CAD |
1.0556 CAD |
| 2021-06-09 |
1.0515 CAD |
291,388.6071 XRP |
1.0504 CAD |
1.0082 CAD |
1.0955 CAD |
1.0911 CAD |
| 2021-06-08 |
1.0210 CAD |
574,124.7720 XRP |
1.0442 CAD |
0.9501 CAD |
1.0750 CAD |
1.0590 CAD |
| 2021-06-07 |
1.1039 CAD |
533,783.1243 XRP |
1.1478 CAD |
1.0200 CAD |
1.1864 CAD |
1.0520 CAD |
| 2021-06-06 |
1.1324 CAD |
145,818.3627 XRP |
1.1172 CAD |
1.1142 CAD |
1.1460 CAD |
1.1261 CAD |
| 2021-06-05 |
1.1284 CAD |
244,450.5684 XRP |
1.1769 CAD |
1.0818 CAD |
1.2062 CAD |
1.1110 CAD |
| 2021-06-04 |
1.1723 CAD |
537,328.0072 XRP |
1.2629 CAD |
1.1121 CAD |
1.2629 CAD |
1.1792 CAD |
| 2021-06-03 |
1.2472 CAD |
369,832.0083 XRP |
1.2346 CAD |
1.2155 CAD |
1.2999 CAD |
1.2674 CAD |
| 2021-06-02 |
1.2278 CAD |
518,050.4577 XRP |
1.2290 CAD |
1.1870 CAD |
1.2664 CAD |
1.2311 CAD |
| 2021-06-01 |
1.2466 CAD |
869,649.7838 XRP |
1.2519 CAD |
1.1820 CAD |
1.3341 CAD |
1.2290 CAD |
| 2021-05-31 |
1.1902 CAD |
525,391.7844 XRP |
1.1110 CAD |
1.0672 CAD |
1.2573 CAD |
1.2559 CAD |
| 2021-05-30 |
1.0623 CAD |
749,026.4901 XRP |
1.0014 CAD |
0.9700 CAD |
1.1262 CAD |
1.0963 CAD |
| 2021-05-29 |
1.0131 CAD |
737,016.6145 XRP |
1.0838 CAD |
0.9607 CAD |
1.1351 CAD |
1.0120 CAD |
| 2021-05-28 |
1.0830 CAD |
1,017,063.9194 XRP |
1.1726 CAD |
0.9637 CAD |
1.1900 CAD |
1.0595 CAD |
| 2021-05-27 |
1.1927 CAD |
543,172.7156 XRP |
1.2612 CAD |
1.1358 CAD |
1.2625 CAD |
1.1770 CAD |
| 2021-05-26 |
1.2211 CAD |
523,348.0878 XRP |
1.1763 CAD |
1.1474 CAD |
1.2846 CAD |
1.2339 CAD |
| 2021-05-25 |
1.1481 CAD |
1,005,967.9693 XRP |
1.1958 CAD |
0.7700 CAD |
1.2846 CAD |
1.1844 CAD |
| 2021-05-24 |
1.0375 CAD |
913,262.7162 XRP |
0.9661 CAD |
0.9054 CAD |
1.1466 CAD |
1.1218 CAD |
| 2021-05-23 |
0.9106 CAD |
2,352,918.0390 XRP |
1.0911 CAD |
0.7723 CAD |
1.1680 CAD |
0.9391 CAD |
| 2021-05-22 |
1.0972 CAD |
996,088.9158 XRP |
1.2271 CAD |
0.9934 CAD |
1.2300 CAD |
1.1330 CAD |
| 2021-05-21 |
1.2650 CAD |
1,177,918.2584 XRP |
1.4514 CAD |
1.0500 CAD |
1.4681 CAD |
1.1935 CAD |
| 2021-05-20 |
1.3594 CAD |
1,138,673.2317 XRP |
1.3159 CAD |
1.1155 CAD |
1.5400 CAD |
1.4213 CAD |
| 2021-05-19 |
1.5229 CAD |
2,100,459.7528 XRP |
1.9196 CAD |
1.2000 CAD |
1.9800 CAD |
1.3103 CAD |
| 2021-05-18 |
1.9059 CAD |
759,175.9083 XRP |
1.7898 CAD |
1.7748 CAD |
2.0409 CAD |
1.9072 CAD |
| 2021-05-17 |
1.7197 CAD |
1,180,572.3593 XRP |
1.7403 CAD |
1.5415 CAD |
1.8651 CAD |
1.7986 CAD |
| 2021-05-16 |
1.7927 CAD |
740,584.8820 XRP |
1.8210 CAD |
1.6280 CAD |
1.9300 CAD |
1.6991 CAD |
| 2021-05-15 |
1.7776 CAD |
878,818.0430 XRP |
1.7096 CAD |
1.6124 CAD |
1.9206 CAD |
1.8316 CAD |
| 2021-05-14 |
1.6793 CAD |
505,405.7837 XRP |
1.6576 CAD |
1.6077 CAD |
1.7600 CAD |
1.6925 CAD |
| 2021-05-13 |
1.5716 CAD |
1,320,676.9544 XRP |
1.5393 CAD |
1.4828 CAD |
1.6807 CAD |
1.6379 CAD |
| 2021-05-12 |
1.7362 CAD |
754,157.3173 XRP |
1.7960 CAD |
1.6105 CAD |
1.8646 CAD |
1.6748 CAD |
| 2021-05-11 |
1.7260 CAD |
661,854.1548 XRP |
1.7089 CAD |
1.6467 CAD |
1.7996 CAD |
1.7701 CAD |
| 2021-05-10 |
1.7949 CAD |
1,492,139.2870 XRP |
1.8570 CAD |
1.4974 CAD |
2.2500 CAD |
1.6961 CAD |
| 2021-05-09 |
1.8325 CAD |
645,327.5720 XRP |
1.9002 CAD |
1.7500 CAD |
1.9250 CAD |
1.8535 CAD |
| 2021-05-08 |
1.9140 CAD |
364,596.2222 XRP |
1.9244 CAD |
1.8683 CAD |
1.9700 CAD |
1.8977 CAD |
| 2021-05-07 |
1.9311 CAD |
540,207.7919 XRP |
1.9575 CAD |
1.8400 CAD |
2.0579 CAD |
1.9254 CAD |
| 2021-05-06 |
2.0380 CAD |
1,177,232.0597 XRP |
1.9900 CAD |
1.8731 CAD |
2.1604 CAD |
1.9669 CAD |
| 2021-05-05 |
1.8871 CAD |
911,387.3784 XRP |
1.6981 CAD |
1.6905 CAD |
2.0000 CAD |
1.9867 CAD |
| 2021-05-04 |
1.7562 CAD |
1,048,871.7870 XRP |
1.9021 CAD |
1.6376 CAD |
1.9041 CAD |
1.7112 CAD |