Identifier on Kraken: XXRPZCAD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-01-03 |
0.4831 CAD |
117,333.4016 XRP |
0.5150 CAD |
0.4100 CAD |
0.5150 CAD |
0.4800 CAD |
| 2019-01-02 |
0.5103 CAD |
44,064.0568 XRP |
0.4900 CAD |
0.4821 CAD |
0.5268 CAD |
0.5150 CAD |
| 2019-01-01 |
0.4959 CAD |
8,443.8119 XRP |
0.4790 CAD |
0.4750 CAD |
0.5299 CAD |
0.4900 CAD |
| 2018-12-31 |
0.4885 CAD |
43,590.8541 XRP |
0.5020 CAD |
0.4700 CAD |
0.5342 CAD |
0.4790 CAD |
| 2018-12-30 |
0.5028 CAD |
25,711.5002 XRP |
0.4900 CAD |
0.4860 CAD |
0.5200 CAD |
0.5020 CAD |
| 2018-12-29 |
0.5064 CAD |
16,340.2788 XRP |
0.5215 CAD |
0.4900 CAD |
0.5268 CAD |
0.4900 CAD |
| 2018-12-28 |
0.4939 CAD |
94,438.6738 XRP |
0.4725 CAD |
0.4640 CAD |
0.5250 CAD |
0.5215 CAD |
| 2018-12-27 |
0.4860 CAD |
42,022.4903 XRP |
0.5250 CAD |
0.4529 CAD |
0.5250 CAD |
0.4725 CAD |
| 2018-12-26 |
0.5087 CAD |
8,380.3141 XRP |
0.5480 CAD |
0.4947 CAD |
0.5480 CAD |
0.5250 CAD |
| 2018-12-25 |
0.5322 CAD |
90,071.7894 XRP |
0.5830 CAD |
0.5000 CAD |
0.5830 CAD |
0.5480 CAD |
| 2018-12-24 |
0.5619 CAD |
117,228.4803 XRP |
0.5039 CAD |
0.5039 CAD |
0.6250 CAD |
0.5830 CAD |
| 2018-12-23 |
0.5146 CAD |
31,819.8148 XRP |
0.5000 CAD |
0.4946 CAD |
0.5220 CAD |
0.5039 CAD |
| 2018-12-22 |
0.5011 CAD |
58,762.2108 XRP |
0.4861 CAD |
0.4702 CAD |
0.5496 CAD |
0.5000 CAD |
| 2018-12-21 |
0.4871 CAD |
378,991.7575 XRP |
0.5200 CAD |
0.4814 CAD |
0.5279 CAD |
0.4861 CAD |
| 2018-12-20 |
0.5029 CAD |
30,594.3786 XRP |
0.5200 CAD |
0.4780 CAD |
0.5200 CAD |
0.5200 CAD |
| 2018-12-19 |
0.5006 CAD |
143,622.1728 XRP |
0.4690 CAD |
0.4669 CAD |
0.5700 CAD |
0.5200 CAD |
| 2018-12-18 |
0.4466 CAD |
53,164.2905 XRP |
0.4377 CAD |
0.4374 CAD |
0.4690 CAD |
0.4690 CAD |
| 2018-12-17 |
0.4229 CAD |
31,349.6015 XRP |
0.3800 CAD |
0.3800 CAD |
0.4544 CAD |
0.4377 CAD |
| 2018-12-16 |
0.3905 CAD |
12,893.3451 XRP |
0.3800 CAD |
0.3800 CAD |
0.4033 CAD |
0.3800 CAD |
| 2018-12-15 |
0.3997 CAD |
96,341.3597 XRP |
0.3959 CAD |
0.3800 CAD |
0.4400 CAD |
0.3800 CAD |
| 2018-12-14 |
0.3998 CAD |
73,860.9937 XRP |
0.4100 CAD |
0.3820 CAD |
0.4172 CAD |
0.3959 CAD |
| 2018-12-13 |
0.4123 CAD |
36,346.5510 XRP |
0.4010 CAD |
0.4010 CAD |
0.4278 CAD |
0.4100 CAD |
| 2018-12-12 |
0.4221 CAD |
7,558.3720 XRP |
0.4050 CAD |
0.4010 CAD |
0.4320 CAD |
0.4010 CAD |
| 2018-12-11 |
0.4138 CAD |
116,131.8376 XRP |
0.4100 CAD |
0.3800 CAD |
0.4400 CAD |
0.4050 CAD |
| 2018-12-10 |
0.4130 CAD |
61,203.4446 XRP |
0.4130 CAD |
0.3914 CAD |
0.4588 CAD |
0.4100 CAD |
| 2018-12-09 |
0.4238 CAD |
10,389.1478 XRP |
0.4150 CAD |
0.4100 CAD |
0.4800 CAD |
0.4130 CAD |
| 2018-12-08 |
0.4354 CAD |
17,689.8442 XRP |
0.4066 CAD |
0.3900 CAD |
0.4880 CAD |
0.4150 CAD |
| 2018-12-07 |
0.4147 CAD |
74,225.5243 XRP |
0.4200 CAD |
0.3950 CAD |
0.4940 CAD |
0.4066 CAD |
| 2018-12-06 |
0.4499 CAD |
87,266.2575 XRP |
0.4501 CAD |
0.4200 CAD |
0.4852 CAD |
0.4200 CAD |
| 2018-12-05 |
0.4619 CAD |
51,393.5450 XRP |
0.4775 CAD |
0.4501 CAD |
0.5000 CAD |
0.4501 CAD |
| 2018-12-04 |
0.4774 CAD |
73,392.9300 XRP |
0.4499 CAD |
0.4499 CAD |
0.5100 CAD |
0.4775 CAD |
| 2018-12-03 |
0.4766 CAD |
31,806.8982 XRP |
0.4821 CAD |
0.4469 CAD |
0.4821 CAD |
0.4499 CAD |
| 2018-12-02 |
0.4965 CAD |
6,083.0040 XRP |
0.4970 CAD |
0.4829 CAD |
0.4970 CAD |
0.4829 CAD |
| 2018-12-01 |
0.4968 CAD |
21,383.6535 XRP |
0.4900 CAD |
0.4800 CAD |
0.5000 CAD |
0.4970 CAD |
| 2018-11-30 |
0.4886 CAD |
48,640.1871 XRP |
0.5035 CAD |
0.4739 CAD |
0.5038 CAD |
0.4900 CAD |
| 2018-11-29 |
0.4965 CAD |
49,349.4181 XRP |
0.4917 CAD |
0.4830 CAD |
0.5202 CAD |
0.5035 CAD |
| 2018-11-28 |
0.5020 CAD |
108,162.5428 XRP |
0.4822 CAD |
0.4663 CAD |
0.5279 CAD |
0.4917 CAD |
| 2018-11-27 |
0.4434 CAD |
38,043.7177 XRP |
0.4797 CAD |
0.4204 CAD |
0.4978 CAD |
0.4822 CAD |
| 2018-11-26 |
0.4912 CAD |
80,355.4759 XRP |
0.5219 CAD |
0.4400 CAD |
0.5500 CAD |
0.4797 CAD |
| 2018-11-25 |
0.4659 CAD |
116,973.8536 XRP |
0.4900 CAD |
0.4201 CAD |
0.5882 CAD |
0.5219 CAD |
| 2018-11-24 |
0.4974 CAD |
154,808.3308 XRP |
0.5230 CAD |
0.4777 CAD |
0.5529 CAD |
0.4900 CAD |
| 2018-11-23 |
0.5294 CAD |
32,198.8926 XRP |
0.5509 CAD |
0.5010 CAD |
0.5589 CAD |
0.5230 CAD |
| 2018-11-22 |
0.5897 CAD |
76,916.7846 XRP |
0.5860 CAD |
0.5509 CAD |
0.5960 CAD |
0.5509 CAD |
| 2018-11-21 |
0.5741 CAD |
93,786.9466 XRP |
0.5857 CAD |
0.5443 CAD |
0.5932 CAD |
0.5860 CAD |
| 2018-11-20 |
0.5954 CAD |
352,961.9837 XRP |
0.6200 CAD |
0.5400 CAD |
0.6610 CAD |
0.5857 CAD |
| 2018-11-19 |
0.6321 CAD |
104,322.9576 XRP |
0.6714 CAD |
0.6200 CAD |
0.6714 CAD |
0.6200 CAD |
| 2018-11-18 |
0.6766 CAD |
195,253.1376 XRP |
0.6450 CAD |
0.6450 CAD |
0.6980 CAD |
0.6603 CAD |
| 2018-11-17 |
0.6453 CAD |
86,682.8857 XRP |
0.6250 CAD |
0.6150 CAD |
0.6682 CAD |
0.6450 CAD |
| 2018-11-16 |
0.6305 CAD |
27,996.2458 XRP |
0.6800 CAD |
0.6150 CAD |
0.6800 CAD |
0.6250 CAD |
| 2018-11-15 |
0.6162 CAD |
138,142.3405 XRP |
0.6200 CAD |
0.5700 CAD |
0.6825 CAD |
0.6800 CAD |