Identifier on Kraken: XXRPZCAD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-04 |
0.7537 CAD |
865,122.6910 XRP |
0.8151 CAD |
0.7000 CAD |
0.8200 CAD |
0.7145 CAD |
| 2020-12-03 |
0.8135 CAD |
346,201.0838 XRP |
0.8207 CAD |
0.8000 CAD |
0.8258 CAD |
0.8169 CAD |
| 2020-12-02 |
0.8051 CAD |
523,874.9672 XRP |
0.7850 CAD |
0.7770 CAD |
0.8312 CAD |
0.8182 CAD |
| 2020-12-01 |
0.8353 CAD |
936,652.0830 XRP |
0.8727 CAD |
0.7600 CAD |
0.8801 CAD |
0.7906 CAD |
| 2020-11-30 |
0.8387 CAD |
896,456.3251 XRP |
0.8000 CAD |
0.7820 CAD |
0.8905 CAD |
0.8706 CAD |
| 2020-11-29 |
0.7973 CAD |
434,993.1910 XRP |
0.8106 CAD |
0.7613 CAD |
0.8371 CAD |
0.7959 CAD |
| 2020-11-28 |
0.7956 CAD |
889,960.2126 XRP |
0.7400 CAD |
0.7100 CAD |
0.8595 CAD |
0.8165 CAD |
| 2020-11-27 |
0.7109 CAD |
1,211,271.7331 XRP |
0.7059 CAD |
0.4910 CAD |
0.7767 CAD |
0.7293 CAD |
| 2020-11-26 |
0.6851 CAD |
2,788,620.1987 XRP |
0.8200 CAD |
0.5918 CAD |
0.8548 CAD |
0.7055 CAD |
| 2020-11-25 |
0.8505 CAD |
1,405,899.1411 XRP |
0.8982 CAD |
0.7443 CAD |
0.9481 CAD |
0.8393 CAD |
| 2020-11-24 |
0.8640 CAD |
3,093,853.0724 XRP |
0.8101 CAD |
0.7429 CAD |
1.0468 CAD |
0.8912 CAD |
| 2020-11-23 |
0.6931 CAD |
1,667,072.9390 XRP |
0.5824 CAD |
0.5616 CAD |
0.8180 CAD |
0.8125 CAD |
| 2020-11-22 |
0.5931 CAD |
1,280,392.7132 XRP |
0.6068 CAD |
0.5335 CAD |
0.6500 CAD |
0.5840 CAD |
| 2020-11-21 |
0.5108 CAD |
1,865,283.4426 XRP |
0.4300 CAD |
0.4300 CAD |
0.6150 CAD |
0.6105 CAD |
| 2020-11-20 |
0.4142 CAD |
511,840.0053 XRP |
0.3990 CAD |
0.3926 CAD |
0.4312 CAD |
0.4300 CAD |
| 2020-11-19 |
0.3943 CAD |
324,824.4261 XRP |
0.3862 CAD |
0.3779 CAD |
0.4050 CAD |
0.4019 CAD |
| 2020-11-18 |
0.3877 CAD |
653,415.0376 XRP |
0.4000 CAD |
0.3730 CAD |
0.4050 CAD |
0.3881 CAD |
| 2020-11-17 |
0.3945 CAD |
516,344.4598 XRP |
0.3810 CAD |
0.3810 CAD |
0.4023 CAD |
0.3994 CAD |
| 2020-11-16 |
0.3731 CAD |
247,620.3036 XRP |
0.3564 CAD |
0.3547 CAD |
0.3828 CAD |
0.3788 CAD |
| 2020-11-15 |
0.3608 CAD |
92,230.0417 XRP |
0.3600 CAD |
0.3529 CAD |
0.3669 CAD |
0.3584 CAD |
| 2020-11-14 |
0.3590 CAD |
308,274.0203 XRP |
0.3520 CAD |
0.3480 CAD |
0.3800 CAD |
0.3571 CAD |
| 2020-11-13 |
0.3461 CAD |
210,274.0161 XRP |
0.3366 CAD |
0.3366 CAD |
0.3520 CAD |
0.3505 CAD |
| 2020-11-12 |
0.3356 CAD |
135,588.0673 XRP |
0.3326 CAD |
0.3295 CAD |
0.3406 CAD |
0.3390 CAD |
| 2020-11-11 |
0.3373 CAD |
195,364.6375 XRP |
0.3314 CAD |
0.3314 CAD |
0.3415 CAD |
0.3358 CAD |
| 2020-11-10 |
0.3338 CAD |
157,584.0337 XRP |
0.3250 CAD |
0.3243 CAD |
0.3445 CAD |
0.3363 CAD |
| 2020-11-09 |
0.3270 CAD |
203,301.7040 XRP |
0.3322 CAD |
0.3207 CAD |
0.3338 CAD |
0.3267 CAD |
| 2020-11-08 |
0.3310 CAD |
163,921.5639 XRP |
0.3252 CAD |
0.3231 CAD |
0.3367 CAD |
0.3321 CAD |
| 2020-11-07 |
0.3395 CAD |
245,277.9032 XRP |
0.3403 CAD |
0.3207 CAD |
0.3520 CAD |
0.3265 CAD |
| 2020-11-06 |
0.3345 CAD |
341,172.1529 XRP |
0.3250 CAD |
0.3250 CAD |
0.3420 CAD |
0.3395 CAD |
| 2020-11-05 |
0.3179 CAD |
78,263.8551 XRP |
0.3153 CAD |
0.3110 CAD |
0.3247 CAD |
0.3247 CAD |
| 2020-11-04 |
0.3115 CAD |
42,631.4837 XRP |
0.3148 CAD |
0.3094 CAD |
0.3175 CAD |
0.3137 CAD |
| 2020-11-03 |
0.3124 CAD |
135,949.7719 XRP |
0.3133 CAD |
0.3062 CAD |
0.3201 CAD |
0.3126 CAD |
| 2020-11-02 |
0.3176 CAD |
142,331.3514 XRP |
0.3241 CAD |
0.3117 CAD |
0.3285 CAD |
0.3155 CAD |
| 2020-11-01 |
0.3205 CAD |
76,982.3920 XRP |
0.3200 CAD |
0.3169 CAD |
0.3244 CAD |
0.3220 CAD |
| 2020-10-31 |
0.3221 CAD |
132,185.6273 XRP |
0.3195 CAD |
0.3178 CAD |
0.3275 CAD |
0.3188 CAD |
| 2020-10-30 |
0.3169 CAD |
184,924.1508 XRP |
0.3239 CAD |
0.3080 CAD |
0.3265 CAD |
0.3265 CAD |
| 2020-10-29 |
0.3268 CAD |
132,348.7701 XRP |
0.3264 CAD |
0.3219 CAD |
0.3311 CAD |
0.3237 CAD |
| 2020-10-28 |
0.3284 CAD |
103,024.9558 XRP |
0.3326 CAD |
0.3248 CAD |
0.3370 CAD |
0.3272 CAD |
| 2020-10-27 |
0.3304 CAD |
250,952.7847 XRP |
0.3285 CAD |
0.3268 CAD |
0.3363 CAD |
0.3327 CAD |
| 2020-10-26 |
0.3321 CAD |
93,322.3234 XRP |
0.3340 CAD |
0.3243 CAD |
0.3400 CAD |
0.3286 CAD |
| 2020-10-25 |
0.3343 CAD |
72,101.8192 XRP |
0.3361 CAD |
0.3287 CAD |
0.3378 CAD |
0.3332 CAD |
| 2020-10-24 |
0.3364 CAD |
140,393.3508 XRP |
0.3368 CAD |
0.3326 CAD |
0.3400 CAD |
0.3376 CAD |
| 2020-10-23 |
0.3372 CAD |
206,039.6800 XRP |
0.3400 CAD |
0.3296 CAD |
0.3434 CAD |
0.3368 CAD |
| 2020-10-22 |
0.3433 CAD |
192,406.8595 XRP |
0.3351 CAD |
0.3350 CAD |
0.3497 CAD |
0.3410 CAD |
| 2020-10-21 |
0.3298 CAD |
146,994.2961 XRP |
0.3223 CAD |
0.3209 CAD |
0.3360 CAD |
0.3332 CAD |
| 2020-10-20 |
0.3224 CAD |
147,365.8054 XRP |
0.3247 CAD |
0.3181 CAD |
0.3300 CAD |
0.3216 CAD |
| 2020-10-19 |
0.3248 CAD |
167,557.1745 XRP |
0.3215 CAD |
0.3176 CAD |
0.3293 CAD |
0.3253 CAD |
| 2020-10-18 |
0.3206 CAD |
113,158.2426 XRP |
0.3187 CAD |
0.3146 CAD |
0.3244 CAD |
0.3217 CAD |
| 2020-10-17 |
0.3198 CAD |
95,693.8801 XRP |
0.3178 CAD |
0.3175 CAD |
0.3223 CAD |
0.3202 CAD |
| 2020-10-16 |
0.3201 CAD |
146,568.6835 XRP |
0.3255 CAD |
0.3165 CAD |
0.3291 CAD |
0.3186 CAD |