Identifier on Kraken: XXRPZCAD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-09-11 |
0.3420 CAD |
289,128.6661 XRP |
0.3400 CAD |
0.3309 CAD |
0.3490 CAD |
0.3350 CAD |
| 2019-09-10 |
0.3417 CAD |
22,784.4345 XRP |
0.3400 CAD |
0.3322 CAD |
0.3450 CAD |
0.3400 CAD |
| 2019-09-09 |
0.3416 CAD |
88,550.2333 XRP |
0.3468 CAD |
0.3367 CAD |
0.3468 CAD |
0.3400 CAD |
| 2019-09-08 |
0.3450 CAD |
19,115.4349 XRP |
0.3492 CAD |
0.3386 CAD |
0.3500 CAD |
0.3468 CAD |
| 2019-09-07 |
0.3438 CAD |
23,341.1563 XRP |
0.3434 CAD |
0.3300 CAD |
0.3492 CAD |
0.3492 CAD |
| 2019-09-06 |
0.3384 CAD |
60,729.0044 XRP |
0.3367 CAD |
0.3300 CAD |
0.3449 CAD |
0.3434 CAD |
| 2019-09-05 |
0.3396 CAD |
130,437.3921 XRP |
0.3416 CAD |
0.3317 CAD |
0.3441 CAD |
0.3367 CAD |
| 2019-09-04 |
0.3445 CAD |
38,270.0031 XRP |
0.3550 CAD |
0.3400 CAD |
0.3550 CAD |
0.3416 CAD |
| 2019-09-03 |
0.3506 CAD |
39,278.6522 XRP |
0.3510 CAD |
0.3456 CAD |
0.3550 CAD |
0.3550 CAD |
| 2019-09-02 |
0.3449 CAD |
29,477.2149 XRP |
0.3475 CAD |
0.3380 CAD |
0.3538 CAD |
0.3510 CAD |
| 2019-09-01 |
0.3431 CAD |
17,843.7897 XRP |
0.3452 CAD |
0.3368 CAD |
0.3513 CAD |
0.3475 CAD |
| 2019-08-31 |
0.3446 CAD |
48,121.8129 XRP |
0.3411 CAD |
0.3383 CAD |
0.3600 CAD |
0.3452 CAD |
| 2019-08-30 |
0.3404 CAD |
34,946.9789 XRP |
0.3436 CAD |
0.3365 CAD |
0.3514 CAD |
0.3411 CAD |
| 2019-08-29 |
0.3416 CAD |
224,557.5412 XRP |
0.3622 CAD |
0.3310 CAD |
0.3880 CAD |
0.3436 CAD |
| 2019-08-28 |
0.3423 CAD |
548,021.0601 XRP |
0.3587 CAD |
0.2610 CAD |
0.3637 CAD |
0.3622 CAD |
| 2019-08-27 |
0.3581 CAD |
47,933.7296 XRP |
0.3638 CAD |
0.3534 CAD |
0.3669 CAD |
0.3587 CAD |
| 2019-08-26 |
0.3616 CAD |
19,356.0245 XRP |
0.3550 CAD |
0.3550 CAD |
0.3700 CAD |
0.3638 CAD |
| 2019-08-25 |
0.3603 CAD |
17,631.6922 XRP |
0.3653 CAD |
0.3550 CAD |
0.3653 CAD |
0.3550 CAD |
| 2019-08-24 |
0.3618 CAD |
26,935.1948 XRP |
0.3799 CAD |
0.3533 CAD |
0.3799 CAD |
0.3653 CAD |
| 2019-08-23 |
0.3691 CAD |
33,828.2760 XRP |
0.3650 CAD |
0.3600 CAD |
0.3799 CAD |
0.3799 CAD |
| 2019-08-22 |
0.3635 CAD |
37,131.8234 XRP |
0.3538 CAD |
0.3493 CAD |
0.3699 CAD |
0.3650 CAD |
| 2019-08-21 |
0.3533 CAD |
19,871.6476 XRP |
0.3645 CAD |
0.3461 CAD |
0.3645 CAD |
0.3538 CAD |
| 2019-08-20 |
0.3660 CAD |
12,350.7671 XRP |
0.3717 CAD |
0.3640 CAD |
0.3762 CAD |
0.3645 CAD |
| 2019-08-19 |
0.3740 CAD |
47,210.9970 XRP |
0.3842 CAD |
0.3703 CAD |
0.3870 CAD |
0.3717 CAD |
| 2019-08-18 |
0.3724 CAD |
18,692.8292 XRP |
0.3540 CAD |
0.3514 CAD |
0.3850 CAD |
0.3842 CAD |
| 2019-08-17 |
0.3597 CAD |
26,891.7583 XRP |
0.3552 CAD |
0.3457 CAD |
0.3680 CAD |
0.3540 CAD |
| 2019-08-16 |
0.3551 CAD |
14,471.8315 XRP |
0.3524 CAD |
0.3452 CAD |
0.3681 CAD |
0.3552 CAD |
| 2019-08-15 |
0.3569 CAD |
48,016.1846 XRP |
0.3652 CAD |
0.3399 CAD |
0.3656 CAD |
0.3524 CAD |
| 2019-08-14 |
0.3737 CAD |
279,977.6538 XRP |
0.3991 CAD |
0.3200 CAD |
0.3998 CAD |
0.3652 CAD |
| 2019-08-13 |
0.3938 CAD |
39,139.6745 XRP |
0.4037 CAD |
0.3825 CAD |
0.4037 CAD |
0.3991 CAD |
| 2019-08-12 |
0.4001 CAD |
16,292.9183 XRP |
0.3990 CAD |
0.3922 CAD |
0.4050 CAD |
0.4037 CAD |
| 2019-08-11 |
0.3996 CAD |
101,770.4839 XRP |
0.3962 CAD |
0.3908 CAD |
0.4100 CAD |
0.3990 CAD |
| 2019-08-10 |
0.3941 CAD |
7,814.1861 XRP |
0.3970 CAD |
0.3857 CAD |
0.4000 CAD |
0.3962 CAD |
| 2019-08-09 |
0.3979 CAD |
34,594.2976 XRP |
0.4047 CAD |
0.3833 CAD |
0.4100 CAD |
0.3970 CAD |
| 2019-08-08 |
0.4083 CAD |
22,651.4642 XRP |
0.4117 CAD |
0.4029 CAD |
0.4147 CAD |
0.4047 CAD |
| 2019-08-07 |
0.4065 CAD |
38,354.0556 XRP |
0.4082 CAD |
0.4000 CAD |
0.4140 CAD |
0.4117 CAD |
| 2019-08-06 |
0.4092 CAD |
44,648.2520 XRP |
0.4187 CAD |
0.4000 CAD |
0.4222 CAD |
0.4082 CAD |
| 2019-08-05 |
0.4234 CAD |
57,827.9806 XRP |
0.4219 CAD |
0.4180 CAD |
0.4342 CAD |
0.4187 CAD |
| 2019-08-04 |
0.4161 CAD |
40,744.5600 XRP |
0.4150 CAD |
0.4077 CAD |
0.4241 CAD |
0.4219 CAD |
| 2019-08-03 |
0.4129 CAD |
15,985.8236 XRP |
0.4143 CAD |
0.4085 CAD |
0.4173 CAD |
0.4150 CAD |
| 2019-08-02 |
0.4118 CAD |
51,171.7804 XRP |
0.4135 CAD |
0.4060 CAD |
0.4197 CAD |
0.4143 CAD |
| 2019-08-01 |
0.4153 CAD |
36,353.8228 XRP |
0.4250 CAD |
0.4100 CAD |
0.4250 CAD |
0.4135 CAD |
| 2019-07-31 |
0.4221 CAD |
27,868.5886 XRP |
0.4200 CAD |
0.4137 CAD |
0.4297 CAD |
0.4250 CAD |
| 2019-07-30 |
0.4148 CAD |
24,865.4810 XRP |
0.4081 CAD |
0.4051 CAD |
0.4243 CAD |
0.4200 CAD |
| 2019-07-29 |
0.4096 CAD |
31,334.0549 XRP |
0.4094 CAD |
0.4021 CAD |
0.4149 CAD |
0.4081 CAD |
| 2019-07-28 |
0.4053 CAD |
21,618.6112 XRP |
0.4113 CAD |
0.3985 CAD |
0.4135 CAD |
0.4094 CAD |
| 2019-07-27 |
0.4152 CAD |
39,820.8252 XRP |
0.4292 CAD |
0.4043 CAD |
0.4346 CAD |
0.4113 CAD |
| 2019-07-26 |
0.4164 CAD |
25,381.1536 XRP |
0.4308 CAD |
0.4057 CAD |
0.4308 CAD |
0.4292 CAD |
| 2019-07-25 |
0.4195 CAD |
15,696.6021 XRP |
0.4180 CAD |
0.4128 CAD |
0.4317 CAD |
0.4308 CAD |
| 2019-07-24 |
0.4064 CAD |
38,833.2772 XRP |
0.4106 CAD |
0.4003 CAD |
0.4230 CAD |
0.4180 CAD |