Identifier on Kraken: XXRPZCAD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-30 |
0.7550 CAD |
262,537.0432 XRP |
0.7588 CAD |
0.7390 CAD |
0.7659 CAD |
0.7652 CAD |
| 2024-08-29 |
0.7690 CAD |
147,103.2421 XRP |
0.7687 CAD |
0.7535 CAD |
0.7758 CAD |
0.7583 CAD |
| 2024-08-28 |
0.7661 CAD |
164,747.5768 XRP |
0.7621 CAD |
0.7517 CAD |
0.7848 CAD |
0.7681 CAD |
| 2024-08-27 |
0.7881 CAD |
166,728.9497 XRP |
0.7919 CAD |
0.7404 CAD |
0.8064 CAD |
0.7534 CAD |
| 2024-08-26 |
0.8019 CAD |
343,675.9734 XRP |
0.8070 CAD |
0.7795 CAD |
0.8095 CAD |
0.7929 CAD |
| 2024-08-25 |
0.8103 CAD |
224,542.3486 XRP |
0.8293 CAD |
0.8070 CAD |
0.8293 CAD |
0.8113 CAD |
| 2024-08-24 |
0.8357 CAD |
80,202.5226 XRP |
0.8255 CAD |
0.8185 CAD |
0.8500 CAD |
0.8262 CAD |
| 2024-08-23 |
0.8138 CAD |
147,456.8713 XRP |
0.8137 CAD |
0.8059 CAD |
0.8242 CAD |
0.8217 CAD |
| 2024-08-22 |
0.8137 CAD |
133,388.0968 XRP |
0.8125 CAD |
0.8074 CAD |
0.8198 CAD |
0.8132 CAD |
| 2024-08-21 |
0.8115 CAD |
151,164.2401 XRP |
0.8121 CAD |
0.7980 CAD |
0.8191 CAD |
0.8180 CAD |
| 2024-08-20 |
0.8206 CAD |
167,540.6449 XRP |
0.8199 CAD |
0.8040 CAD |
0.8355 CAD |
0.8122 CAD |
| 2024-08-19 |
0.7994 CAD |
181,547.5832 XRP |
0.7734 CAD |
0.7689 CAD |
0.8300 CAD |
0.8157 CAD |
| 2024-08-18 |
0.7818 CAD |
69,482.3253 XRP |
0.7753 CAD |
0.7734 CAD |
0.7916 CAD |
0.7824 CAD |
| 2024-08-17 |
0.7754 CAD |
99,394.3337 XRP |
0.7718 CAD |
0.7707 CAD |
0.7806 CAD |
0.7743 CAD |
| 2024-08-16 |
0.7732 CAD |
142,233.1540 XRP |
0.7706 CAD |
0.7600 CAD |
0.7820 CAD |
0.7742 CAD |
| 2024-08-15 |
0.7776 CAD |
120,651.2220 XRP |
0.7803 CAD |
0.7625 CAD |
0.7863 CAD |
0.7646 CAD |
| 2024-08-14 |
0.7843 CAD |
149,209.1471 XRP |
0.7913 CAD |
0.7756 CAD |
0.7975 CAD |
0.7787 CAD |
| 2024-08-13 |
0.7876 CAD |
220,448.7300 XRP |
0.7814 CAD |
0.7744 CAD |
0.8002 CAD |
0.7889 CAD |
| 2024-08-12 |
0.7830 CAD |
185,869.7621 XRP |
0.7647 CAD |
0.7604 CAD |
0.7961 CAD |
0.7804 CAD |
| 2024-08-11 |
0.7840 CAD |
175,823.1750 XRP |
0.8039 CAD |
0.7507 CAD |
0.8162 CAD |
0.7555 CAD |
| 2024-08-10 |
0.8152 CAD |
101,995.8006 XRP |
0.7993 CAD |
0.7980 CAD |
0.8297 CAD |
0.8195 CAD |
| 2024-08-09 |
0.8078 CAD |
391,103.8152 XRP |
0.8492 CAD |
0.7799 CAD |
0.8565 CAD |
0.7984 CAD |
| 2024-08-08 |
0.8408 CAD |
591,619.8146 XRP |
0.8277 CAD |
0.7973 CAD |
0.8815 CAD |
0.8452 CAD |
| 2024-08-07 |
0.7074 CAD |
323,571.3827 XRP |
0.6995 CAD |
0.6754 CAD |
0.7394 CAD |
0.7201 CAD |
| 2024-08-06 |
0.7063 CAD |
268,084.9824 XRP |
0.6772 CAD |
0.6772 CAD |
0.7165 CAD |
0.7044 CAD |
| 2024-08-05 |
0.6496 CAD |
770,609.6197 XRP |
0.7287 CAD |
0.5984 CAD |
0.7287 CAD |
0.6852 CAD |
| 2024-08-04 |
0.7589 CAD |
383,193.8461 XRP |
0.7711 CAD |
0.7118 CAD |
0.7745 CAD |
0.7471 CAD |
| 2024-08-03 |
0.7778 CAD |
224,898.0397 XRP |
0.7835 CAD |
0.7569 CAD |
0.8024 CAD |
0.7612 CAD |
| 2024-08-02 |
0.7908 CAD |
268,282.8198 XRP |
0.8281 CAD |
0.7601 CAD |
0.8281 CAD |
0.7853 CAD |
| 2024-08-01 |
0.8270 CAD |
499,604.0744 XRP |
0.8641 CAD |
0.7914 CAD |
0.8707 CAD |
0.8187 CAD |
| 2024-07-31 |
0.8909 CAD |
567,428.8391 XRP |
0.8734 CAD |
0.8582 CAD |
0.9102 CAD |
0.8763 CAD |
| 2024-07-30 |
0.8548 CAD |
350,430.9967 XRP |
0.8348 CAD |
0.8245 CAD |
0.8800 CAD |
0.8676 CAD |
| 2024-07-29 |
0.8368 CAD |
272,885.2822 XRP |
0.8304 CAD |
0.8215 CAD |
0.8440 CAD |
0.8327 CAD |
| 2024-07-28 |
0.8340 CAD |
90,419.9076 XRP |
0.8215 CAD |
0.8179 CAD |
0.8468 CAD |
0.8281 CAD |
| 2024-07-27 |
0.8266 CAD |
184,900.9809 XRP |
0.8313 CAD |
0.8145 CAD |
0.8392 CAD |
0.8223 CAD |
| 2024-07-26 |
0.8259 CAD |
249,047.8689 XRP |
0.8256 CAD |
0.8124 CAD |
0.8399 CAD |
0.8364 CAD |
| 2024-07-25 |
0.8420 CAD |
270,580.6124 XRP |
0.8577 CAD |
0.8096 CAD |
0.8662 CAD |
0.8283 CAD |
| 2024-07-24 |
0.8575 CAD |
218,111.7545 XRP |
0.8229 CAD |
0.8150 CAD |
0.8736 CAD |
0.8625 CAD |
| 2024-07-23 |
0.8200 CAD |
271,087.1206 XRP |
0.8344 CAD |
0.7970 CAD |
0.8472 CAD |
0.8120 CAD |
| 2024-07-22 |
0.8303 CAD |
196,962.9463 XRP |
0.8192 CAD |
0.8043 CAD |
0.8546 CAD |
0.8480 CAD |
| 2024-07-21 |
0.8089 CAD |
402,425.4172 XRP |
0.8124 CAD |
0.7875 CAD |
0.8317 CAD |
0.8214 CAD |
| 2024-07-20 |
0.8066 CAD |
115,375.7343 XRP |
0.7870 CAD |
0.7868 CAD |
0.8275 CAD |
0.8151 CAD |
| 2024-07-19 |
0.7678 CAD |
320,336.3781 XRP |
0.7822 CAD |
0.7437 CAD |
0.8043 CAD |
0.7926 CAD |
| 2024-07-18 |
0.7945 CAD |
500,298.0730 XRP |
0.8618 CAD |
0.7638 CAD |
0.8722 CAD |
0.7842 CAD |
| 2024-07-17 |
0.8413 CAD |
471,702.4360 XRP |
0.7996 CAD |
0.7950 CAD |
0.8744 CAD |
0.8700 CAD |
| 2024-07-16 |
0.7665 CAD |
400,845.6190 XRP |
0.7363 CAD |
0.7301 CAD |
0.8118 CAD |
0.7952 CAD |
| 2024-07-15 |
0.7297 CAD |
243,684.5309 XRP |
0.7124 CAD |
0.7124 CAD |
0.7373 CAD |
0.7349 CAD |
| 2024-07-14 |
0.7216 CAD |
133,896.3227 XRP |
0.7207 CAD |
0.7046 CAD |
0.7356 CAD |
0.7197 CAD |
| 2024-07-13 |
0.7072 CAD |
185,833.3812 XRP |
0.6479 CAD |
0.6479 CAD |
0.7721 CAD |
0.7425 CAD |
| 2024-07-12 |
0.6357 CAD |
229,274.8312 XRP |
0.6128 CAD |
0.6083 CAD |
0.6522 CAD |
0.6499 CAD |