Identifier on Kraken: XXRPZCAD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-03-29 |
0.2382 CAD |
167,420.6656 XRP |
0.2482 CAD |
0.2282 CAD |
0.2489 CAD |
0.2316 CAD |
| 2020-03-28 |
0.2436 CAD |
143,589.1280 XRP |
0.2450 CAD |
0.2366 CAD |
0.2520 CAD |
0.2482 CAD |
| 2020-03-27 |
0.2503 CAD |
234,409.6033 XRP |
0.2494 CAD |
0.2399 CAD |
0.2640 CAD |
0.2450 CAD |
| 2020-03-26 |
0.2319 CAD |
192,198.3746 XRP |
0.2320 CAD |
0.2281 CAD |
0.2494 CAD |
0.2494 CAD |
| 2020-03-25 |
0.2328 CAD |
110,357.2374 XRP |
0.2371 CAD |
0.2279 CAD |
0.2400 CAD |
0.2320 CAD |
| 2020-03-24 |
0.2352 CAD |
145,665.7847 XRP |
0.2301 CAD |
0.2280 CAD |
0.2382 CAD |
0.2371 CAD |
| 2020-03-23 |
0.2248 CAD |
401,417.2550 XRP |
0.2149 CAD |
0.1850 CAD |
0.2350 CAD |
0.2301 CAD |
| 2020-03-22 |
0.2208 CAD |
117,081.3813 XRP |
0.2278 CAD |
0.2144 CAD |
0.2312 CAD |
0.2149 CAD |
| 2020-03-21 |
0.2271 CAD |
61,368.1362 XRP |
0.2246 CAD |
0.2196 CAD |
0.2323 CAD |
0.2278 CAD |
| 2020-03-20 |
0.2290 CAD |
480,043.6681 XRP |
0.2419 CAD |
0.2101 CAD |
0.2485 CAD |
0.2250 CAD |
| 2020-03-19 |
0.2438 CAD |
440,121.5724 XRP |
0.2137 CAD |
0.2137 CAD |
0.2700 CAD |
0.2419 CAD |
| 2020-03-18 |
0.2100 CAD |
156,247.4423 XRP |
0.2120 CAD |
0.2030 CAD |
0.2140 CAD |
0.2137 CAD |
| 2020-03-17 |
0.2113 CAD |
334,197.7303 XRP |
0.1976 CAD |
0.1964 CAD |
0.2330 CAD |
0.2120 CAD |
| 2020-03-16 |
0.1936 CAD |
370,092.1824 XRP |
0.2104 CAD |
0.1797 CAD |
0.2118 CAD |
0.1976 CAD |
| 2020-03-15 |
0.2103 CAD |
176,067.8433 XRP |
0.2024 CAD |
0.1997 CAD |
0.2230 CAD |
0.2131 CAD |
| 2020-03-14 |
0.2137 CAD |
133,411.8902 XRP |
0.2222 CAD |
0.2000 CAD |
0.2222 CAD |
0.2024 CAD |
| 2020-03-13 |
0.2087 CAD |
825,910.7178 XRP |
0.1937 CAD |
0.1535 CAD |
0.2933 CAD |
0.2222 CAD |
| 2020-03-12 |
0.2190 CAD |
1,114,132.1621 XRP |
0.2864 CAD |
0.1810 CAD |
0.2874 CAD |
0.1937 CAD |
| 2020-03-11 |
0.2838 CAD |
70,513.8891 XRP |
0.2927 CAD |
0.2760 CAD |
0.2939 CAD |
0.2864 CAD |
| 2020-03-10 |
0.2884 CAD |
92,616.2696 XRP |
0.2865 CAD |
0.2816 CAD |
0.2955 CAD |
0.2927 CAD |
| 2020-03-09 |
0.2787 CAD |
336,637.4064 XRP |
0.2788 CAD |
0.2700 CAD |
0.3050 CAD |
0.2865 CAD |
| 2020-03-08 |
0.2925 CAD |
255,727.2806 XRP |
0.3187 CAD |
0.2700 CAD |
0.3340 CAD |
0.2788 CAD |
| 2020-03-07 |
0.3235 CAD |
37,942.9868 XRP |
0.3282 CAD |
0.3179 CAD |
0.3290 CAD |
0.3187 CAD |
| 2020-03-06 |
0.3257 CAD |
52,059.9776 XRP |
0.3217 CAD |
0.3207 CAD |
0.3291 CAD |
0.3282 CAD |
| 2020-03-05 |
0.3223 CAD |
171,330.3708 XRP |
0.3152 CAD |
0.3152 CAD |
0.3270 CAD |
0.3207 CAD |
| 2020-03-04 |
0.3125 CAD |
311,145.6041 XRP |
0.3144 CAD |
0.3096 CAD |
0.3156 CAD |
0.3152 CAD |
| 2020-03-03 |
0.3156 CAD |
81,068.0809 XRP |
0.3209 CAD |
0.3079 CAD |
0.3250 CAD |
0.3144 CAD |
| 2020-03-02 |
0.3168 CAD |
56,438.0482 XRP |
0.3058 CAD |
0.3039 CAD |
0.3220 CAD |
0.3209 CAD |
| 2020-03-01 |
0.3066 CAD |
43,151.6292 XRP |
0.3108 CAD |
0.2993 CAD |
0.3151 CAD |
0.3058 CAD |
| 2020-02-29 |
0.3172 CAD |
73,479.9483 XRP |
0.3198 CAD |
0.3100 CAD |
0.3254 CAD |
0.3108 CAD |
| 2020-02-28 |
0.3167 CAD |
68,291.7363 XRP |
0.3181 CAD |
0.3083 CAD |
0.3273 CAD |
0.3198 CAD |
| 2020-02-27 |
0.3211 CAD |
121,880.9735 XRP |
0.3083 CAD |
0.3026 CAD |
0.3325 CAD |
0.3181 CAD |
| 2020-02-26 |
0.3135 CAD |
162,978.6699 XRP |
0.3369 CAD |
0.3000 CAD |
0.3369 CAD |
0.3083 CAD |
| 2020-02-25 |
0.3440 CAD |
69,854.4751 XRP |
0.3597 CAD |
0.3350 CAD |
0.3597 CAD |
0.3350 CAD |
| 2020-02-24 |
0.3615 CAD |
36,382.9496 XRP |
0.3778 CAD |
0.3532 CAD |
0.3778 CAD |
0.3578 CAD |
| 2020-02-23 |
0.3725 CAD |
27,905.6156 XRP |
0.3661 CAD |
0.3658 CAD |
0.3775 CAD |
0.3775 CAD |
| 2020-02-22 |
0.3645 CAD |
26,256.3290 XRP |
0.3651 CAD |
0.3616 CAD |
0.3682 CAD |
0.3661 CAD |
| 2020-02-21 |
0.3662 CAD |
159,224.6604 XRP |
0.3625 CAD |
0.3581 CAD |
0.3715 CAD |
0.3651 CAD |
| 2020-02-20 |
0.3612 CAD |
98,983.1871 XRP |
0.3665 CAD |
0.3500 CAD |
0.3720 CAD |
0.3625 CAD |
| 2020-02-19 |
0.3809 CAD |
97,475.0920 XRP |
0.3944 CAD |
0.3598 CAD |
0.4024 CAD |
0.3624 CAD |
| 2020-02-18 |
0.3888 CAD |
52,866.1392 XRP |
0.3784 CAD |
0.3688 CAD |
0.4005 CAD |
0.3944 CAD |
| 2020-02-17 |
0.3735 CAD |
314,142.8222 XRP |
0.3900 CAD |
0.3531 CAD |
0.3900 CAD |
0.3784 CAD |
| 2020-02-16 |
0.4061 CAD |
310,193.3761 XRP |
0.4096 CAD |
0.3600 CAD |
0.4224 CAD |
0.3900 CAD |
| 2020-02-15 |
0.4287 CAD |
213,075.4822 XRP |
0.4459 CAD |
0.3940 CAD |
0.4550 CAD |
0.4096 CAD |
| 2020-02-14 |
0.4411 CAD |
226,338.3054 XRP |
0.4314 CAD |
0.4134 CAD |
0.4460 CAD |
0.4459 CAD |
| 2020-02-13 |
0.4334 CAD |
477,284.0724 XRP |
0.4040 CAD |
0.4000 CAD |
0.4454 CAD |
0.4314 CAD |
| 2020-02-12 |
0.3920 CAD |
234,507.6736 XRP |
0.3742 CAD |
0.3742 CAD |
0.4050 CAD |
0.4040 CAD |
| 2020-02-11 |
0.3612 CAD |
147,865.2449 XRP |
0.3640 CAD |
0.3550 CAD |
0.3751 CAD |
0.3733 CAD |
| 2020-02-10 |
0.3656 CAD |
37,328.6602 XRP |
0.3752 CAD |
0.3570 CAD |
0.3752 CAD |
0.3640 CAD |
| 2020-02-09 |
0.3733 CAD |
58,570.3311 XRP |
0.3684 CAD |
0.3673 CAD |
0.3812 CAD |
0.3752 CAD |