Identifier on Kraken: XXRPZCAD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2018-08-06 |
0.5590 CAD |
56,074.4225 XRP |
0.5522 CAD |
0.5389 CAD |
0.5734 CAD |
0.5389 CAD |
| 2018-08-05 |
0.5577 CAD |
1,516.1684 XRP |
0.5648 CAD |
0.5522 CAD |
0.5648 CAD |
0.5522 CAD |
| 2018-08-04 |
0.5660 CAD |
8,093.0800 XRP |
0.5760 CAD |
0.5581 CAD |
0.5760 CAD |
0.5648 CAD |
| 2018-08-03 |
0.5621 CAD |
43,632.5883 XRP |
0.5630 CAD |
0.5500 CAD |
0.5829 CAD |
0.5760 CAD |
| 2018-08-02 |
0.5649 CAD |
23,896.1116 XRP |
0.5818 CAD |
0.5528 CAD |
0.5818 CAD |
0.5630 CAD |
| 2018-08-01 |
0.5680 CAD |
38,511.5160 XRP |
0.5650 CAD |
0.5555 CAD |
0.5900 CAD |
0.5818 CAD |
| 2018-07-31 |
0.5667 CAD |
58,961.7400 XRP |
0.5707 CAD |
0.5545 CAD |
0.5730 CAD |
0.5650 CAD |
| 2018-07-30 |
0.5711 CAD |
24,642.8578 XRP |
0.5800 CAD |
0.5553 CAD |
0.5800 CAD |
0.5707 CAD |
| 2018-07-29 |
0.5824 CAD |
8,860.8582 XRP |
0.5782 CAD |
0.5767 CAD |
0.5860 CAD |
0.5800 CAD |
| 2018-07-28 |
0.5789 CAD |
5,824.0135 XRP |
0.5792 CAD |
0.5750 CAD |
0.5793 CAD |
0.5782 CAD |
| 2018-07-27 |
0.5790 CAD |
16,372.7819 XRP |
0.5700 CAD |
0.5689 CAD |
0.5888 CAD |
0.5792 CAD |
| 2018-07-26 |
0.5823 CAD |
61,717.0254 XRP |
0.5864 CAD |
0.5700 CAD |
0.5984 CAD |
0.5700 CAD |
| 2018-07-25 |
0.5953 CAD |
39,733.0259 XRP |
0.5964 CAD |
0.5829 CAD |
0.6132 CAD |
0.5864 CAD |
| 2018-07-24 |
0.5667 CAD |
55,465.6920 XRP |
0.5689 CAD |
0.5400 CAD |
0.5964 CAD |
0.5964 CAD |
| 2018-07-23 |
0.5613 CAD |
24,047.2020 XRP |
0.5730 CAD |
0.5461 CAD |
0.5758 CAD |
0.5689 CAD |