Identifier on Kraken: XXRPZCAD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-11-14 |
0.6287 CAD |
188,763.3961 XRP |
0.6685 CAD |
0.5522 CAD |
0.7250 CAD |
0.6200 CAD |
| 2018-11-13 |
0.6689 CAD |
31,683.5568 XRP |
0.6650 CAD |
0.6460 CAD |
0.6782 CAD |
0.6685 CAD |
| 2018-11-12 |
0.6675 CAD |
9,705.0275 XRP |
0.6579 CAD |
0.6560 CAD |
0.6890 CAD |
0.6650 CAD |
| 2018-11-11 |
0.6615 CAD |
16,030.5025 XRP |
0.6633 CAD |
0.6556 CAD |
0.6666 CAD |
0.6579 CAD |
| 2018-11-10 |
0.6715 CAD |
31,873.4000 XRP |
0.6600 CAD |
0.6510 CAD |
0.6864 CAD |
0.6633 CAD |
| 2018-11-09 |
0.6699 CAD |
40,528.0258 XRP |
0.6476 CAD |
0.6476 CAD |
0.6921 CAD |
0.6600 CAD |
| 2018-11-08 |
0.6880 CAD |
131,027.0883 XRP |
0.6976 CAD |
0.6446 CAD |
0.7300 CAD |
0.6476 CAD |
| 2018-11-07 |
0.7025 CAD |
96,630.4900 XRP |
0.7206 CAD |
0.6925 CAD |
0.7218 CAD |
0.6976 CAD |
| 2018-11-06 |
0.7316 CAD |
168,996.2541 XRP |
0.6510 CAD |
0.6291 CAD |
0.9499 CAD |
0.7183 CAD |
| 2018-11-05 |
0.6245 CAD |
48,615.5677 XRP |
0.6126 CAD |
0.6045 CAD |
0.6510 CAD |
0.6510 CAD |
| 2018-11-04 |
0.6029 CAD |
80,266.0411 XRP |
0.5950 CAD |
0.5942 CAD |
0.6200 CAD |
0.6126 CAD |
| 2018-11-03 |
0.5996 CAD |
52,826.1936 XRP |
0.5935 CAD |
0.5935 CAD |
0.6010 CAD |
0.5950 CAD |
| 2018-11-02 |
0.6019 CAD |
105,036.8469 XRP |
0.5955 CAD |
0.5750 CAD |
0.6288 CAD |
0.5935 CAD |
| 2018-11-01 |
0.5771 CAD |
16,759.6893 XRP |
0.6084 CAD |
0.5700 CAD |
0.6084 CAD |
0.5950 CAD |
| 2018-10-31 |
0.5854 CAD |
14,652.5519 XRP |
0.5846 CAD |
0.5757 CAD |
0.6103 CAD |
0.6084 CAD |
| 2018-10-30 |
0.5839 CAD |
50,406.7513 XRP |
0.5789 CAD |
0.5700 CAD |
0.5880 CAD |
0.5846 CAD |
| 2018-10-29 |
0.6014 CAD |
152,582.9844 XRP |
0.5985 CAD |
0.5700 CAD |
0.6780 CAD |
0.5789 CAD |
| 2018-10-28 |
0.5951 CAD |
4,579.4353 XRP |
0.5990 CAD |
0.5902 CAD |
0.6000 CAD |
0.5985 CAD |
| 2018-10-27 |
0.5972 CAD |
34,484.3295 XRP |
0.5939 CAD |
0.5851 CAD |
0.6091 CAD |
0.5990 CAD |
| 2018-10-26 |
0.5960 CAD |
31,919.4818 XRP |
0.5901 CAD |
0.5810 CAD |
0.6250 CAD |
0.5939 CAD |
| 2018-10-25 |
0.5844 CAD |
86,571.4352 XRP |
0.5870 CAD |
0.5658 CAD |
0.6000 CAD |
0.5901 CAD |
| 2018-10-24 |
0.5978 CAD |
25,307.1916 XRP |
0.5912 CAD |
0.5869 CAD |
0.6027 CAD |
0.5958 CAD |
| 2018-10-23 |
0.6025 CAD |
102,765.1543 XRP |
0.5900 CAD |
0.5681 CAD |
0.6400 CAD |
0.5912 CAD |
| 2018-10-22 |
0.5896 CAD |
31,958.1947 XRP |
0.5920 CAD |
0.5800 CAD |
0.5985 CAD |
0.5900 CAD |
| 2018-10-21 |
0.5972 CAD |
21,079.4138 XRP |
0.5982 CAD |
0.5904 CAD |
0.6024 CAD |
0.5940 CAD |
| 2018-10-20 |
0.5928 CAD |
12,781.9985 XRP |
0.5950 CAD |
0.5877 CAD |
0.6113 CAD |
0.5982 CAD |
| 2018-10-19 |
0.5904 CAD |
11,959.3159 XRP |
0.5905 CAD |
0.5800 CAD |
0.6016 CAD |
0.5950 CAD |
| 2018-10-18 |
0.6016 CAD |
59,778.1187 XRP |
0.6008 CAD |
0.5800 CAD |
0.6271 CAD |
0.5905 CAD |
| 2018-10-17 |
0.6097 CAD |
87,976.4507 XRP |
0.6000 CAD |
0.5832 CAD |
0.6400 CAD |
0.6008 CAD |
| 2018-10-16 |
0.5907 CAD |
72,258.7086 XRP |
0.5700 CAD |
0.5685 CAD |
0.6000 CAD |
0.6000 CAD |
| 2018-10-15 |
0.5523 CAD |
136,213.7562 XRP |
0.5180 CAD |
0.5150 CAD |
0.6040 CAD |
0.5700 CAD |
| 2018-10-14 |
0.5434 CAD |
15,573.5645 XRP |
0.5473 CAD |
0.5180 CAD |
0.5684 CAD |
0.5180 CAD |
| 2018-10-13 |
0.5479 CAD |
41,591.7775 XRP |
0.5480 CAD |
0.5351 CAD |
0.6000 CAD |
0.5473 CAD |
| 2018-10-12 |
0.5579 CAD |
59,393.7484 XRP |
0.4942 CAD |
0.4942 CAD |
0.6000 CAD |
0.5480 CAD |
| 2018-10-11 |
0.5349 CAD |
229,765.6717 XRP |
0.5800 CAD |
0.4942 CAD |
0.5900 CAD |
0.4942 CAD |
| 2018-10-10 |
0.5917 CAD |
28,250.3998 XRP |
0.6122 CAD |
0.5745 CAD |
0.6122 CAD |
0.5800 CAD |
| 2018-10-09 |
0.6126 CAD |
103,785.3553 XRP |
0.5967 CAD |
0.5967 CAD |
0.6200 CAD |
0.6122 CAD |
| 2018-10-08 |
0.6240 CAD |
27,386.2284 XRP |
0.6037 CAD |
0.5965 CAD |
0.6605 CAD |
0.5967 CAD |
| 2018-10-07 |
0.5912 CAD |
15,714.6052 XRP |
0.6140 CAD |
0.5705 CAD |
0.6140 CAD |
0.6037 CAD |
| 2018-10-06 |
0.6004 CAD |
17,945.4435 XRP |
0.6770 CAD |
0.5800 CAD |
0.6770 CAD |
0.6140 CAD |
| 2018-10-05 |
0.6374 CAD |
5,650.5049 XRP |
0.6500 CAD |
0.6300 CAD |
0.6817 CAD |
0.6770 CAD |
| 2018-10-04 |
0.6676 CAD |
60,349.5063 XRP |
0.6738 CAD |
0.6354 CAD |
0.7067 CAD |
0.6500 CAD |
| 2018-10-03 |
0.6745 CAD |
46,634.0166 XRP |
0.6500 CAD |
0.6500 CAD |
0.6900 CAD |
0.6720 CAD |
| 2018-10-02 |
0.7387 CAD |
97,504.2020 XRP |
0.7309 CAD |
0.6500 CAD |
0.7800 CAD |
0.6500 CAD |
| 2018-10-01 |
0.7386 CAD |
101,099.5791 XRP |
0.7813 CAD |
0.6900 CAD |
0.7840 CAD |
0.7291 CAD |
| 2018-09-30 |
0.7527 CAD |
41,484.5474 XRP |
0.7310 CAD |
0.7155 CAD |
0.8600 CAD |
0.7820 CAD |
| 2018-09-29 |
0.7080 CAD |
94,465.0171 XRP |
0.6880 CAD |
0.6853 CAD |
0.7490 CAD |
0.7225 CAD |
| 2018-09-28 |
0.7349 CAD |
124,990.1799 XRP |
0.7070 CAD |
0.6703 CAD |
0.9799 CAD |
0.7106 CAD |
| 2018-09-27 |
0.7071 CAD |
109,210.0547 XRP |
0.6827 CAD |
0.6662 CAD |
0.7598 CAD |
0.7071 CAD |
| 2018-09-26 |
0.6789 CAD |
139,461.5327 XRP |
0.6754 CAD |
0.6350 CAD |
0.7300 CAD |
0.6727 CAD |