Identifier on Kraken: XXRPZCAD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-06-03 |
0.5836 CAD |
83,236.8087 XRP |
0.5950 CAD |
0.5559 CAD |
0.6151 CAD |
0.5642 CAD |
| 2019-06-02 |
0.5817 CAD |
38,416.3026 XRP |
0.5642 CAD |
0.5642 CAD |
0.5976 CAD |
0.5950 CAD |
| 2019-06-01 |
0.5771 CAD |
28,174.2568 XRP |
0.5800 CAD |
0.5598 CAD |
0.5848 CAD |
0.5642 CAD |
| 2019-05-31 |
0.5683 CAD |
116,044.9985 XRP |
0.5665 CAD |
0.5451 CAD |
0.6100 CAD |
0.5800 CAD |
| 2019-05-30 |
0.5828 CAD |
208,103.3886 XRP |
0.5995 CAD |
0.5500 CAD |
0.6439 CAD |
0.5665 CAD |
| 2019-05-29 |
0.5975 CAD |
154,997.3188 XRP |
0.6026 CAD |
0.5678 CAD |
0.6293 CAD |
0.5995 CAD |
| 2019-05-28 |
0.5939 CAD |
140,549.1788 XRP |
0.5830 CAD |
0.5251 CAD |
0.6500 CAD |
0.6026 CAD |
| 2019-05-27 |
0.5465 CAD |
123,778.2034 XRP |
0.5500 CAD |
0.4500 CAD |
0.5880 CAD |
0.5830 CAD |
| 2019-05-26 |
0.5389 CAD |
73,276.2581 XRP |
0.5267 CAD |
0.5025 CAD |
0.5500 CAD |
0.5500 CAD |
| 2019-05-25 |
0.5217 CAD |
37,258.5832 XRP |
0.5094 CAD |
0.5094 CAD |
0.5313 CAD |
0.5267 CAD |
| 2019-05-24 |
0.5207 CAD |
87,044.8158 XRP |
0.5238 CAD |
0.5010 CAD |
0.5422 CAD |
0.5094 CAD |
| 2019-05-23 |
0.5121 CAD |
40,623.9284 XRP |
0.5036 CAD |
0.4917 CAD |
0.5238 CAD |
0.5238 CAD |
| 2019-05-22 |
0.5179 CAD |
328,462.5582 XRP |
0.5316 CAD |
0.4977 CAD |
0.5539 CAD |
0.5036 CAD |
| 2019-05-21 |
0.5400 CAD |
82,181.7084 XRP |
0.5422 CAD |
0.5252 CAD |
0.5500 CAD |
0.5316 CAD |
| 2019-05-20 |
0.5350 CAD |
77,858.4815 XRP |
0.5759 CAD |
0.5174 CAD |
0.5759 CAD |
0.5422 CAD |
| 2019-05-19 |
0.5580 CAD |
43,301.5699 XRP |
0.5070 CAD |
0.5070 CAD |
0.5759 CAD |
0.5759 CAD |
| 2019-05-18 |
0.5219 CAD |
96,714.1678 XRP |
0.5350 CAD |
0.4936 CAD |
0.5486 CAD |
0.5070 CAD |
| 2019-05-17 |
0.5137 CAD |
172,523.0526 XRP |
0.5558 CAD |
0.4826 CAD |
0.5691 CAD |
0.5350 CAD |
| 2019-05-16 |
0.5873 CAD |
327,897.3130 XRP |
0.6075 CAD |
0.5302 CAD |
0.7200 CAD |
0.5558 CAD |
| 2019-05-15 |
0.5863 CAD |
87,503.4108 XRP |
0.5500 CAD |
0.5400 CAD |
0.6282 CAD |
0.6217 CAD |
| 2019-05-14 |
0.5140 CAD |
322,987.1277 XRP |
0.4375 CAD |
0.4244 CAD |
0.6000 CAD |
0.5501 CAD |
| 2019-05-13 |
0.4364 CAD |
113,011.0815 XRP |
0.4222 CAD |
0.4214 CAD |
0.4494 CAD |
0.4375 CAD |
| 2019-05-12 |
0.4302 CAD |
65,089.9888 XRP |
0.4350 CAD |
0.4100 CAD |
0.4480 CAD |
0.4222 CAD |
| 2019-05-11 |
0.4406 CAD |
181,799.1073 XRP |
0.4034 CAD |
0.3980 CAD |
0.5000 CAD |
0.4350 CAD |
| 2019-05-10 |
0.4010 CAD |
94,257.7420 XRP |
0.4000 CAD |
0.3900 CAD |
0.4094 CAD |
0.3998 CAD |
| 2019-05-09 |
0.3985 CAD |
166,233.7109 XRP |
0.4048 CAD |
0.3929 CAD |
0.4085 CAD |
0.4000 CAD |
| 2019-05-08 |
0.3983 CAD |
85,897.8201 XRP |
0.3957 CAD |
0.3950 CAD |
0.4089 CAD |
0.4048 CAD |
| 2019-05-07 |
0.4060 CAD |
98,003.2905 XRP |
0.4040 CAD |
0.3957 CAD |
0.4112 CAD |
0.3957 CAD |
| 2019-05-06 |
0.3987 CAD |
9,848.8554 XRP |
0.3920 CAD |
0.3920 CAD |
0.4068 CAD |
0.4040 CAD |
| 2019-05-05 |
0.3976 CAD |
19,293.6649 XRP |
0.4020 CAD |
0.3920 CAD |
0.4029 CAD |
0.3920 CAD |
| 2019-05-04 |
0.4037 CAD |
75,913.5752 XRP |
0.4076 CAD |
0.3957 CAD |
0.4142 CAD |
0.4020 CAD |
| 2019-05-03 |
0.4030 CAD |
74,820.7592 XRP |
0.4023 CAD |
0.3959 CAD |
0.4136 CAD |
0.4076 CAD |
| 2019-05-02 |
0.3993 CAD |
115,614.7467 XRP |
0.4022 CAD |
0.3962 CAD |
0.4045 CAD |
0.4023 CAD |
| 2019-05-01 |
0.4010 CAD |
21,140.6722 XRP |
0.4086 CAD |
0.3960 CAD |
0.4137 CAD |
0.4022 CAD |
| 2019-04-30 |
0.4115 CAD |
57,635.0060 XRP |
0.3901 CAD |
0.3901 CAD |
0.4201 CAD |
0.4086 CAD |
| 2019-04-29 |
0.3887 CAD |
67,511.8433 XRP |
0.3988 CAD |
0.3837 CAD |
0.3988 CAD |
0.3901 CAD |
| 2019-04-28 |
0.3935 CAD |
7,139.7432 XRP |
0.3952 CAD |
0.3881 CAD |
0.4028 CAD |
0.3988 CAD |
| 2019-04-27 |
0.3969 CAD |
13,615.2502 XRP |
0.4008 CAD |
0.3932 CAD |
0.4043 CAD |
0.3952 CAD |
| 2019-04-26 |
0.3913 CAD |
163,322.8150 XRP |
0.3920 CAD |
0.3855 CAD |
0.4036 CAD |
0.4008 CAD |
| 2019-04-25 |
0.3992 CAD |
104,680.6540 XRP |
0.4160 CAD |
0.3833 CAD |
0.4295 CAD |
0.3920 CAD |
| 2019-04-24 |
0.4192 CAD |
92,420.7141 XRP |
0.4345 CAD |
0.4017 CAD |
0.4383 CAD |
0.4160 CAD |
| 2019-04-23 |
0.4395 CAD |
41,656.4273 XRP |
0.4376 CAD |
0.4322 CAD |
0.4449 CAD |
0.4345 CAD |
| 2019-04-22 |
0.4372 CAD |
52,770.9894 XRP |
0.4390 CAD |
0.4320 CAD |
0.4509 CAD |
0.4376 CAD |
| 2019-04-21 |
0.4321 CAD |
22,210.4623 XRP |
0.4379 CAD |
0.4300 CAD |
0.4465 CAD |
0.4347 CAD |
| 2019-04-20 |
0.4465 CAD |
31,863.7266 XRP |
0.4540 CAD |
0.4379 CAD |
0.4558 CAD |
0.4379 CAD |
| 2019-04-19 |
0.4547 CAD |
36,680.7715 XRP |
0.4546 CAD |
0.4431 CAD |
0.4586 CAD |
0.4540 CAD |
| 2019-04-18 |
0.4545 CAD |
52,812.8764 XRP |
0.4546 CAD |
0.4495 CAD |
0.4648 CAD |
0.4546 CAD |
| 2019-04-17 |
0.4429 CAD |
145,106.5108 XRP |
0.4397 CAD |
0.4354 CAD |
0.4594 CAD |
0.4546 CAD |
| 2019-04-16 |
0.4359 CAD |
28,556.2502 XRP |
0.4319 CAD |
0.4200 CAD |
0.4409 CAD |
0.4366 CAD |
| 2019-04-15 |
0.4308 CAD |
17,591.9517 XRP |
0.4405 CAD |
0.4212 CAD |
0.4450 CAD |
0.4319 CAD |