Identifier on Kraken: XXRPZCAD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-12-20 |
0.2526 CAD |
135,364.2901 XRP |
0.2500 CAD |
0.2445 CAD |
0.2594 CAD |
0.2592 CAD |
| 2019-12-19 |
0.2497 CAD |
37,389.0563 XRP |
0.2590 CAD |
0.2453 CAD |
0.2590 CAD |
0.2500 CAD |
| 2019-12-18 |
0.2489 CAD |
105,573.0982 XRP |
0.2418 CAD |
0.2334 CAD |
0.2625 CAD |
0.2590 CAD |
| 2019-12-17 |
0.2558 CAD |
122,544.8821 XRP |
0.2715 CAD |
0.2359 CAD |
0.2715 CAD |
0.2418 CAD |
| 2019-12-16 |
0.2770 CAD |
45,045.1485 XRP |
0.2888 CAD |
0.2668 CAD |
0.2888 CAD |
0.2715 CAD |
| 2019-12-15 |
0.2901 CAD |
19,118.8493 XRP |
0.2844 CAD |
0.2829 CAD |
0.2960 CAD |
0.2888 CAD |
| 2019-12-14 |
0.2897 CAD |
32,275.9559 XRP |
0.2942 CAD |
0.2826 CAD |
0.2958 CAD |
0.2844 CAD |
| 2019-12-13 |
0.2894 CAD |
145,311.2779 XRP |
0.2864 CAD |
0.2853 CAD |
0.2954 CAD |
0.2942 CAD |
| 2019-12-12 |
0.2902 CAD |
44,574.4866 XRP |
0.2937 CAD |
0.2864 CAD |
0.2985 CAD |
0.2864 CAD |
| 2019-12-11 |
0.2940 CAD |
14,698.3330 XRP |
0.2948 CAD |
0.2900 CAD |
0.2970 CAD |
0.2937 CAD |
| 2019-12-10 |
0.2933 CAD |
20,785.8511 XRP |
0.2970 CAD |
0.2902 CAD |
0.2998 CAD |
0.2948 CAD |
| 2019-12-09 |
0.3009 CAD |
41,179.3794 XRP |
0.3081 CAD |
0.2945 CAD |
0.3081 CAD |
0.2970 CAD |
| 2019-12-08 |
0.3023 CAD |
35,563.9229 XRP |
0.3015 CAD |
0.2995 CAD |
0.3095 CAD |
0.3081 CAD |
| 2019-12-07 |
0.3021 CAD |
42,796.3645 XRP |
0.2981 CAD |
0.2981 CAD |
0.3100 CAD |
0.3015 CAD |
| 2019-12-06 |
0.2954 CAD |
10,487.0839 XRP |
0.2956 CAD |
0.2909 CAD |
0.3012 CAD |
0.2981 CAD |
| 2019-12-05 |
0.2911 CAD |
65,061.4328 XRP |
0.2862 CAD |
0.2800 CAD |
0.3190 CAD |
0.2956 CAD |
| 2019-12-04 |
0.2880 CAD |
47,385.2074 XRP |
0.2933 CAD |
0.2800 CAD |
0.2969 CAD |
0.2862 CAD |
| 2019-12-03 |
0.2976 CAD |
48,759.4287 XRP |
0.2942 CAD |
0.2920 CAD |
0.3027 CAD |
0.2933 CAD |
| 2019-12-02 |
0.2976 CAD |
71,544.2969 XRP |
0.2990 CAD |
0.2900 CAD |
0.3027 CAD |
0.2942 CAD |
| 2019-12-01 |
0.2994 CAD |
105,951.1964 XRP |
0.3027 CAD |
0.2933 CAD |
0.3027 CAD |
0.2990 CAD |
| 2019-11-30 |
0.3010 CAD |
142,615.6099 XRP |
0.3064 CAD |
0.3000 CAD |
0.3122 CAD |
0.3027 CAD |
| 2019-11-29 |
0.3052 CAD |
25,370.2021 XRP |
0.2990 CAD |
0.2982 CAD |
0.3099 CAD |
0.3064 CAD |
| 2019-11-28 |
0.3018 CAD |
35,308.1402 XRP |
0.3000 CAD |
0.2973 CAD |
0.3075 CAD |
0.2990 CAD |
| 2019-11-27 |
0.3208 CAD |
179,157.1575 XRP |
0.2920 CAD |
0.2860 CAD |
0.3900 CAD |
0.3000 CAD |
| 2019-11-26 |
0.2902 CAD |
19,819.8705 XRP |
0.2922 CAD |
0.2865 CAD |
0.2949 CAD |
0.2920 CAD |
| 2019-11-25 |
0.2878 CAD |
68,685.1751 XRP |
0.2969 CAD |
0.2701 CAD |
0.3000 CAD |
0.2922 CAD |
| 2019-11-24 |
0.2938 CAD |
136,289.5115 XRP |
0.3145 CAD |
0.2650 CAD |
0.3145 CAD |
0.2969 CAD |
| 2019-11-23 |
0.3094 CAD |
20,991.9528 XRP |
0.3050 CAD |
0.3029 CAD |
0.3145 CAD |
0.3145 CAD |
| 2019-11-22 |
0.3092 CAD |
250,369.4378 XRP |
0.3240 CAD |
0.2987 CAD |
0.3255 CAD |
0.3050 CAD |
| 2019-11-21 |
0.3244 CAD |
99,995.7746 XRP |
0.3317 CAD |
0.3160 CAD |
0.3362 CAD |
0.3240 CAD |
| 2019-11-20 |
0.3364 CAD |
23,225.8043 XRP |
0.3374 CAD |
0.3311 CAD |
0.3400 CAD |
0.3317 CAD |
| 2019-11-19 |
0.3297 CAD |
49,715.0985 XRP |
0.3348 CAD |
0.3239 CAD |
0.3393 CAD |
0.3374 CAD |
| 2019-11-18 |
0.3308 CAD |
97,796.6292 XRP |
0.3489 CAD |
0.3200 CAD |
0.3489 CAD |
0.3339 CAD |
| 2019-11-17 |
0.3490 CAD |
14,268.8371 XRP |
0.3457 CAD |
0.3449 CAD |
0.3523 CAD |
0.3489 CAD |
| 2019-11-16 |
0.3460 CAD |
43,761.8260 XRP |
0.3464 CAD |
0.3438 CAD |
0.3499 CAD |
0.3457 CAD |
| 2019-11-15 |
0.3479 CAD |
66,836.9212 XRP |
0.3564 CAD |
0.3370 CAD |
0.3577 CAD |
0.3464 CAD |
| 2019-11-14 |
0.3597 CAD |
52,901.8217 XRP |
0.3608 CAD |
0.3489 CAD |
0.3644 CAD |
0.3564 CAD |
| 2019-11-13 |
0.3619 CAD |
24,197.9894 XRP |
0.3599 CAD |
0.3593 CAD |
0.3650 CAD |
0.3610 CAD |
| 2019-11-12 |
0.3614 CAD |
26,792.4603 XRP |
0.3694 CAD |
0.3550 CAD |
0.3694 CAD |
0.3599 CAD |
| 2019-11-11 |
0.3649 CAD |
38,547.9711 XRP |
0.3743 CAD |
0.3602 CAD |
0.3743 CAD |
0.3694 CAD |
| 2019-11-10 |
0.3708 CAD |
26,093.7571 XRP |
0.3738 CAD |
0.3670 CAD |
0.3778 CAD |
0.3743 CAD |
| 2019-11-09 |
0.3700 CAD |
19,429.6458 XRP |
0.3700 CAD |
0.3650 CAD |
0.3753 CAD |
0.3738 CAD |
| 2019-11-08 |
0.3708 CAD |
41,584.8709 XRP |
0.3862 CAD |
0.3600 CAD |
0.3895 CAD |
0.3700 CAD |
| 2019-11-07 |
0.3928 CAD |
78,137.0520 XRP |
0.4100 CAD |
0.3650 CAD |
0.4150 CAD |
0.3862 CAD |
| 2019-11-06 |
0.4065 CAD |
96,221.9947 XRP |
0.3971 CAD |
0.3923 CAD |
0.4150 CAD |
0.4100 CAD |
| 2019-11-05 |
0.3980 CAD |
24,170.2464 XRP |
0.3943 CAD |
0.3914 CAD |
0.4034 CAD |
0.3971 CAD |
| 2019-11-04 |
0.3840 CAD |
57,305.3547 XRP |
0.3832 CAD |
0.3800 CAD |
0.3943 CAD |
0.3943 CAD |
| 2019-11-03 |
0.3860 CAD |
20,867.2878 XRP |
0.3914 CAD |
0.3812 CAD |
0.3930 CAD |
0.3832 CAD |
| 2019-11-02 |
0.3898 CAD |
59,423.1937 XRP |
0.3864 CAD |
0.3857 CAD |
0.3943 CAD |
0.3914 CAD |
| 2019-11-01 |
0.3856 CAD |
146,958.7163 XRP |
0.3900 CAD |
0.3795 CAD |
0.3900 CAD |
0.3864 CAD |