Identifier on Kraken: XXRPZCAD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-09-25 |
0.6105 CAD |
230,919.7562 XRP |
0.6300 CAD |
0.5700 CAD |
0.7000 CAD |
0.6800 CAD |
| 2018-09-24 |
0.6691 CAD |
77,843.9909 XRP |
0.7400 CAD |
0.6300 CAD |
0.7535 CAD |
0.6300 CAD |
| 2018-09-23 |
0.7434 CAD |
29,964.9499 XRP |
0.7500 CAD |
0.7250 CAD |
0.7590 CAD |
0.7400 CAD |
| 2018-09-22 |
0.7166 CAD |
114,388.7954 XRP |
0.7362 CAD |
0.6460 CAD |
0.7927 CAD |
0.7500 CAD |
| 2018-09-21 |
0.7239 CAD |
414,204.9821 XRP |
0.5753 CAD |
0.5200 CAD |
0.9808 CAD |
0.7362 CAD |
| 2018-09-20 |
0.5025 CAD |
153,683.2458 XRP |
0.4243 CAD |
0.4000 CAD |
0.6152 CAD |
0.5753 CAD |
| 2018-09-19 |
0.4250 CAD |
223,555.3682 XRP |
0.4100 CAD |
0.3870 CAD |
0.4967 CAD |
0.4243 CAD |
| 2018-09-18 |
0.3807 CAD |
111,574.1359 XRP |
0.3605 CAD |
0.3546 CAD |
0.4200 CAD |
0.4079 CAD |
| 2018-09-17 |
0.3636 CAD |
32,424.9460 XRP |
0.3662 CAD |
0.3500 CAD |
0.3765 CAD |
0.3605 CAD |
| 2018-09-16 |
0.3647 CAD |
25,643.1945 XRP |
0.3689 CAD |
0.3590 CAD |
0.3748 CAD |
0.3662 CAD |
| 2018-09-15 |
0.3702 CAD |
24,880.8663 XRP |
0.3685 CAD |
0.3609 CAD |
0.3805 CAD |
0.3636 CAD |
| 2018-09-14 |
0.3628 CAD |
51,518.5694 XRP |
0.3742 CAD |
0.3555 CAD |
0.3742 CAD |
0.3685 CAD |
| 2018-09-13 |
0.3595 CAD |
42,981.0117 XRP |
0.3542 CAD |
0.3514 CAD |
0.3742 CAD |
0.3742 CAD |
| 2018-09-12 |
0.3580 CAD |
140,801.6743 XRP |
0.3500 CAD |
0.3319 CAD |
0.3900 CAD |
0.3542 CAD |
| 2018-09-11 |
0.3420 CAD |
39,418.4337 XRP |
0.3521 CAD |
0.3354 CAD |
0.3647 CAD |
0.3500 CAD |
| 2018-09-10 |
0.3564 CAD |
59,496.2185 XRP |
0.3740 CAD |
0.3421 CAD |
0.3740 CAD |
0.3521 CAD |
| 2018-09-09 |
0.3702 CAD |
35,989.0211 XRP |
0.3672 CAD |
0.3590 CAD |
0.3856 CAD |
0.3740 CAD |
| 2018-09-08 |
0.3778 CAD |
68,997.3382 XRP |
0.3807 CAD |
0.3570 CAD |
0.4169 CAD |
0.3672 CAD |
| 2018-09-07 |
0.3948 CAD |
28,944.8640 XRP |
0.3995 CAD |
0.3751 CAD |
0.4170 CAD |
0.3807 CAD |
| 2018-09-06 |
0.4023 CAD |
60,520.6835 XRP |
0.3636 CAD |
0.3557 CAD |
0.4575 CAD |
0.3995 CAD |
| 2018-09-05 |
0.3989 CAD |
70,553.0741 XRP |
0.4315 CAD |
0.3636 CAD |
0.4500 CAD |
0.3636 CAD |
| 2018-09-04 |
0.4384 CAD |
15,613.9218 XRP |
0.4320 CAD |
0.4315 CAD |
0.4439 CAD |
0.4315 CAD |
| 2018-09-03 |
0.4406 CAD |
51,751.7303 XRP |
0.4488 CAD |
0.4308 CAD |
0.4561 CAD |
0.4320 CAD |
| 2018-09-02 |
0.4470 CAD |
9,729.0407 XRP |
0.4524 CAD |
0.4395 CAD |
0.4597 CAD |
0.4556 CAD |
| 2018-09-01 |
0.4261 CAD |
126,893.7164 XRP |
0.5000 CAD |
0.3420 CAD |
0.5000 CAD |
0.4524 CAD |
| 2018-08-31 |
0.4414 CAD |
26,027.8770 XRP |
0.4386 CAD |
0.4264 CAD |
0.5000 CAD |
0.5000 CAD |
| 2018-08-30 |
0.4605 CAD |
39,871.2536 XRP |
0.4443 CAD |
0.4262 CAD |
0.5000 CAD |
0.4386 CAD |
| 2018-08-29 |
0.4503 CAD |
82,054.5831 XRP |
0.4601 CAD |
0.4443 CAD |
0.4637 CAD |
0.4443 CAD |
| 2018-08-28 |
0.4558 CAD |
48,102.7910 XRP |
0.4393 CAD |
0.4393 CAD |
0.5000 CAD |
0.4601 CAD |
| 2018-08-27 |
0.4360 CAD |
11,585.8377 XRP |
0.4217 CAD |
0.4217 CAD |
0.4393 CAD |
0.4393 CAD |
| 2018-08-26 |
0.4249 CAD |
22,759.2759 XRP |
0.4338 CAD |
0.4217 CAD |
0.4350 CAD |
0.4217 CAD |
| 2018-08-25 |
0.4308 CAD |
42,716.2128 XRP |
0.4287 CAD |
0.4206 CAD |
0.4393 CAD |
0.4255 CAD |
| 2018-08-24 |
0.4230 CAD |
39,307.6707 XRP |
0.4243 CAD |
0.4160 CAD |
0.4393 CAD |
0.4287 CAD |
| 2018-08-23 |
0.4247 CAD |
26,684.3502 XRP |
0.4370 CAD |
0.4164 CAD |
0.4402 CAD |
0.4243 CAD |
| 2018-08-22 |
0.4436 CAD |
75,622.1584 XRP |
0.4410 CAD |
0.4085 CAD |
0.5000 CAD |
0.4370 CAD |
| 2018-08-21 |
0.4333 CAD |
84,087.4417 XRP |
0.4550 CAD |
0.4200 CAD |
0.4550 CAD |
0.4410 CAD |
| 2018-08-20 |
0.4373 CAD |
14,392.9432 XRP |
0.4497 CAD |
0.4210 CAD |
0.4611 CAD |
0.4550 CAD |
| 2018-08-19 |
0.4551 CAD |
16,114.0560 XRP |
0.4332 CAD |
0.4332 CAD |
0.4600 CAD |
0.4497 CAD |
| 2018-08-18 |
0.4505 CAD |
17,902.1220 XRP |
0.4647 CAD |
0.4210 CAD |
0.4956 CAD |
0.4332 CAD |
| 2018-08-17 |
0.4506 CAD |
71,363.7146 XRP |
0.3966 CAD |
0.3906 CAD |
0.5700 CAD |
0.4647 CAD |
| 2018-08-16 |
0.3906 CAD |
44,652.7236 XRP |
0.3705 CAD |
0.3687 CAD |
0.4007 CAD |
0.3900 CAD |
| 2018-08-15 |
0.3837 CAD |
19,597.9205 XRP |
0.3661 CAD |
0.3661 CAD |
0.3982 CAD |
0.3705 CAD |
| 2018-08-14 |
0.3409 CAD |
95,198.7026 XRP |
0.3663 CAD |
0.2500 CAD |
0.3674 CAD |
0.3661 CAD |
| 2018-08-13 |
0.3907 CAD |
33,417.0647 XRP |
0.3970 CAD |
0.3663 CAD |
0.4000 CAD |
0.3663 CAD |
| 2018-08-12 |
0.3992 CAD |
26,326.1139 XRP |
0.4150 CAD |
0.3885 CAD |
0.4150 CAD |
0.3970 CAD |
| 2018-08-11 |
0.4011 CAD |
45,463.4959 XRP |
0.4320 CAD |
0.3800 CAD |
0.4320 CAD |
0.4150 CAD |
| 2018-08-10 |
0.4337 CAD |
148,929.4069 XRP |
0.4572 CAD |
0.4203 CAD |
0.4572 CAD |
0.4320 CAD |
| 2018-08-09 |
0.4596 CAD |
30,826.0626 XRP |
0.4255 CAD |
0.4255 CAD |
0.5000 CAD |
0.4572 CAD |
| 2018-08-08 |
0.4606 CAD |
92,779.3076 XRP |
0.4991 CAD |
0.4157 CAD |
0.4991 CAD |
0.4255 CAD |
| 2018-08-07 |
0.5162 CAD |
59,612.9397 XRP |
0.5389 CAD |
0.4937 CAD |
0.5389 CAD |
0.4991 CAD |