Identifier on Kraken: XXRPZCAD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-03 |
1.9361 CAD |
611,903.1625 XRP |
1.9189 CAD |
1.8400 CAD |
1.9901 CAD |
1.9102 CAD |
| 2021-05-02 |
1.9280 CAD |
757,462.5527 XRP |
2.0245 CAD |
1.8834 CAD |
2.0383 CAD |
1.9178 CAD |
| 2021-05-01 |
1.9458 CAD |
885,125.9408 XRP |
1.9698 CAD |
1.8384 CAD |
2.0560 CAD |
2.0240 CAD |
| 2021-04-30 |
1.8900 CAD |
1,060,700.1244 XRP |
1.7249 CAD |
1.6939 CAD |
2.0178 CAD |
1.9649 CAD |
| 2021-04-29 |
1.6971 CAD |
408,257.4226 XRP |
1.6665 CAD |
1.6400 CAD |
1.7471 CAD |
1.7211 CAD |
| 2021-04-28 |
1.6947 CAD |
608,511.3258 XRP |
1.7545 CAD |
1.5963 CAD |
1.7948 CAD |
1.6807 CAD |
| 2021-04-27 |
1.7532 CAD |
1,138,749.1390 XRP |
1.6900 CAD |
1.6525 CAD |
1.8226 CAD |
1.7399 CAD |
| 2021-04-26 |
1.5457 CAD |
2,223,797.4900 XRP |
1.2978 CAD |
1.2737 CAD |
1.6846 CAD |
1.6552 CAD |
| 2021-04-25 |
1.3095 CAD |
2,052,808.4729 XRP |
1.3200 CAD |
0.9113 CAD |
1.4460 CAD |
1.2997 CAD |
| 2021-04-24 |
1.3651 CAD |
721,248.1576 XRP |
1.4630 CAD |
1.2913 CAD |
1.4630 CAD |
1.3598 CAD |
| 2021-04-23 |
1.3163 CAD |
2,040,558.4226 XRP |
1.4500 CAD |
1.0514 CAD |
1.4968 CAD |
1.4178 CAD |
| 2021-04-22 |
1.5569 CAD |
1,543,075.3407 XRP |
1.6292 CAD |
1.3658 CAD |
1.7700 CAD |
1.4510 CAD |
| 2021-04-21 |
1.7202 CAD |
591,372.5778 XRP |
1.7661 CAD |
1.5863 CAD |
1.8407 CAD |
1.6048 CAD |
| 2021-04-20 |
1.6285 CAD |
989,735.8838 XRP |
1.6603 CAD |
1.4875 CAD |
1.8265 CAD |
1.7429 CAD |
| 2021-04-19 |
1.7342 CAD |
904,488.9762 XRP |
1.7938 CAD |
1.5674 CAD |
1.9304 CAD |
1.6898 CAD |
| 2021-04-18 |
1.6550 CAD |
2,590,444.9041 XRP |
1.9443 CAD |
1.4260 CAD |
1.9636 CAD |
1.8258 CAD |
| 2021-04-17 |
2.0155 CAD |
658,102.1310 XRP |
1.9352 CAD |
1.9244 CAD |
2.1769 CAD |
1.9750 CAD |
| 2021-04-16 |
2.0091 CAD |
2,076,862.8453 XRP |
2.2211 CAD |
1.2560 CAD |
2.2773 CAD |
1.9968 CAD |
| 2021-04-15 |
2.1957 CAD |
1,605,463.7678 XRP |
2.3025 CAD |
2.0554 CAD |
2.3400 CAD |
2.2475 CAD |
| 2021-04-14 |
2.2198 CAD |
2,368,025.3302 XRP |
2.2580 CAD |
1.9500 CAD |
2.4429 CAD |
2.2903 CAD |
| 2021-04-13 |
2.0714 CAD |
1,427,948.1088 XRP |
1.8500 CAD |
1.7875 CAD |
2.3198 CAD |
2.3079 CAD |
| 2021-04-12 |
1.7098 CAD |
639,385.3402 XRP |
1.6971 CAD |
1.6510 CAD |
1.7700 CAD |
1.7489 CAD |
| 2021-04-11 |
1.7437 CAD |
1,144,484.3975 XRP |
1.7256 CAD |
1.6200 CAD |
1.8697 CAD |
1.7195 CAD |
| 2021-04-10 |
1.5476 CAD |
2,247,403.5648 XRP |
1.2790 CAD |
1.2676 CAD |
1.7661 CAD |
1.6362 CAD |
| 2021-04-09 |
1.2868 CAD |
537,047.9033 XRP |
1.3346 CAD |
1.2397 CAD |
1.3594 CAD |
1.2960 CAD |
| 2021-04-08 |
1.2381 CAD |
931,940.3425 XRP |
1.1546 CAD |
1.1381 CAD |
1.3499 CAD |
1.3184 CAD |
| 2021-04-07 |
1.2219 CAD |
1,508,441.6482 XRP |
1.3810 CAD |
1.0835 CAD |
1.3810 CAD |
1.1699 CAD |
| 2021-04-06 |
1.2207 CAD |
1,937,846.7150 XRP |
1.1443 CAD |
1.0038 CAD |
1.3699 CAD |
1.3614 CAD |
| 2021-04-05 |
0.9550 CAD |
2,465,393.3970 XRP |
0.7984 CAD |
0.7776 CAD |
1.1773 CAD |
1.1056 CAD |
| 2021-04-04 |
0.7566 CAD |
323,312.2299 XRP |
0.7272 CAD |
0.7160 CAD |
0.7907 CAD |
0.7907 CAD |
| 2021-04-03 |
0.7720 CAD |
719,701.9273 XRP |
0.7650 CAD |
0.7240 CAD |
0.8100 CAD |
0.7362 CAD |
| 2021-04-02 |
0.7346 CAD |
624,965.8437 XRP |
0.7159 CAD |
0.7097 CAD |
0.7618 CAD |
0.7578 CAD |
| 2021-04-01 |
0.7148 CAD |
691,848.1032 XRP |
0.7166 CAD |
0.6913 CAD |
0.7460 CAD |
0.7168 CAD |
| 2021-03-31 |
0.6946 CAD |
653,175.0270 XRP |
0.7130 CAD |
0.6690 CAD |
0.7240 CAD |
0.7166 CAD |
| 2021-03-30 |
0.7161 CAD |
328,338.7268 XRP |
0.7119 CAD |
0.7040 CAD |
0.7361 CAD |
0.7133 CAD |
| 2021-03-29 |
0.7065 CAD |
323,765.8114 XRP |
0.6873 CAD |
0.6861 CAD |
0.7163 CAD |
0.7128 CAD |
| 2021-03-28 |
0.6903 CAD |
397,093.1235 XRP |
0.6905 CAD |
0.6803 CAD |
0.7041 CAD |
0.6905 CAD |
| 2021-03-27 |
0.7002 CAD |
352,745.4561 XRP |
0.7107 CAD |
0.6743 CAD |
0.7220 CAD |
0.6987 CAD |
| 2021-03-26 |
0.6897 CAD |
460,458.0326 XRP |
0.6511 CAD |
0.6511 CAD |
0.7243 CAD |
0.7002 CAD |
| 2021-03-25 |
0.6173 CAD |
673,767.2386 XRP |
0.6000 CAD |
0.5782 CAD |
0.6622 CAD |
0.6520 CAD |
| 2021-03-24 |
0.6868 CAD |
699,437.1298 XRP |
0.6925 CAD |
0.6418 CAD |
0.7077 CAD |
0.6539 CAD |
| 2021-03-23 |
0.7101 CAD |
791,114.7745 XRP |
0.6856 CAD |
0.6755 CAD |
0.7465 CAD |
0.6996 CAD |
| 2021-03-22 |
0.7000 CAD |
1,383,812.0046 XRP |
0.6450 CAD |
0.6297 CAD |
0.7562 CAD |
0.6956 CAD |
| 2021-03-21 |
0.6441 CAD |
347,396.8111 XRP |
0.6569 CAD |
0.6200 CAD |
0.6825 CAD |
0.6466 CAD |
| 2021-03-20 |
0.6264 CAD |
998,434.8359 XRP |
0.5833 CAD |
0.5833 CAD |
0.6650 CAD |
0.6558 CAD |
| 2021-03-19 |
0.5898 CAD |
630,921.9886 XRP |
0.5870 CAD |
0.5762 CAD |
0.5973 CAD |
0.5910 CAD |
| 2021-03-18 |
0.5911 CAD |
317,117.4234 XRP |
0.5844 CAD |
0.5774 CAD |
0.6074 CAD |
0.5927 CAD |
| 2021-03-17 |
0.5854 CAD |
481,345.2694 XRP |
0.5731 CAD |
0.5682 CAD |
0.6070 CAD |
0.5847 CAD |
| 2021-03-16 |
0.5870 CAD |
731,185.2275 XRP |
0.5472 CAD |
0.5352 CAD |
0.6443 CAD |
0.5686 CAD |
| 2021-03-15 |
0.5483 CAD |
669,522.3757 XRP |
0.5470 CAD |
0.5301 CAD |
0.5580 CAD |
0.5476 CAD |