Identifier on Kraken: XXRPZCAD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-07-21 |
0.5593 CAD |
81,573.0008 XRP |
0.5650 CAD |
0.5500 CAD |
0.5849 CAD |
0.5798 CAD |
| 2018-07-20 |
0.5857 CAD |
51,676.4484 XRP |
0.6100 CAD |
0.5535 CAD |
0.6161 CAD |
0.5650 CAD |
| 2018-07-19 |
0.6050 CAD |
51,602.7269 XRP |
0.6190 CAD |
0.5868 CAD |
0.6190 CAD |
0.6100 CAD |
| 2018-07-18 |
0.6263 CAD |
126,728.2017 XRP |
0.6505 CAD |
0.6034 CAD |
0.6698 CAD |
0.6190 CAD |
| 2018-07-17 |
0.5885 CAD |
78,638.5541 XRP |
0.5853 CAD |
0.5438 CAD |
0.6647 CAD |
0.6505 CAD |
| 2018-07-16 |
0.5828 CAD |
79,383.1844 XRP |
0.5641 CAD |
0.5482 CAD |
0.6131 CAD |
0.5853 CAD |
| 2018-07-15 |
0.5578 CAD |
6,120.2344 XRP |
0.5586 CAD |
0.5513 CAD |
0.5641 CAD |
0.5641 CAD |
| 2018-07-14 |
0.5545 CAD |
5,621.2506 XRP |
0.5555 CAD |
0.5525 CAD |
0.5600 CAD |
0.5586 CAD |
| 2018-07-13 |
0.5535 CAD |
6,015.3249 XRP |
0.5557 CAD |
0.5477 CAD |
0.5628 CAD |
0.5555 CAD |
| 2018-07-12 |
0.5522 CAD |
20,338.9621 XRP |
0.5648 CAD |
0.5443 CAD |
0.5676 CAD |
0.5557 CAD |
| 2018-07-11 |
0.5666 CAD |
8,802.9675 XRP |
0.5687 CAD |
0.5613 CAD |
0.5730 CAD |
0.5648 CAD |
| 2018-07-10 |
0.5784 CAD |
60,877.8511 XRP |
0.6029 CAD |
0.5671 CAD |
0.6029 CAD |
0.5687 CAD |
| 2018-07-09 |
0.6116 CAD |
28,968.7153 XRP |
0.6188 CAD |
0.5982 CAD |
0.6188 CAD |
0.6029 CAD |
| 2018-07-08 |
0.6183 CAD |
3,123.1568 XRP |
0.6014 CAD |
0.6014 CAD |
0.6214 CAD |
0.6188 CAD |
| 2018-07-07 |
0.5861 CAD |
11,467.3729 XRP |
0.5883 CAD |
0.5836 CAD |
0.6014 CAD |
0.6014 CAD |
| 2018-07-06 |
0.5928 CAD |
25,200.3455 XRP |
0.6005 CAD |
0.5734 CAD |
0.6005 CAD |
0.5883 CAD |
| 2018-07-05 |
0.6122 CAD |
34,485.6013 XRP |
0.6293 CAD |
0.5981 CAD |
0.6293 CAD |
0.6005 CAD |
| 2018-07-04 |
0.6267 CAD |
88,099.5016 XRP |
0.6079 CAD |
0.6000 CAD |
0.6337 CAD |
0.6293 CAD |
| 2018-07-03 |
0.6295 CAD |
40,477.3652 XRP |
0.6288 CAD |
0.6079 CAD |
0.6600 CAD |
0.6079 CAD |
| 2018-07-02 |
0.6151 CAD |
39,083.3829 XRP |
0.5876 CAD |
0.5829 CAD |
0.6333 CAD |
0.6288 CAD |
| 2018-07-01 |
0.5874 CAD |
16,786.3703 XRP |
0.5813 CAD |
0.5755 CAD |
0.5930 CAD |
0.5876 CAD |
| 2018-06-30 |
0.5866 CAD |
132,252.2162 XRP |
0.5803 CAD |
0.5000 CAD |
0.6151 CAD |
0.5813 CAD |
| 2018-06-29 |
0.5612 CAD |
76,847.1594 XRP |
0.5787 CAD |
0.5452 CAD |
0.5850 CAD |
0.5803 CAD |
| 2018-06-28 |
0.5856 CAD |
163,085.8768 XRP |
0.6137 CAD |
0.5787 CAD |
0.6145 CAD |
0.5787 CAD |
| 2018-06-27 |
0.6117 CAD |
106,171.4851 XRP |
0.5940 CAD |
0.5890 CAD |
0.6213 CAD |
0.6137 CAD |
| 2018-06-26 |
0.6143 CAD |
100,046.0379 XRP |
0.6390 CAD |
0.5940 CAD |
0.6390 CAD |
0.5940 CAD |
| 2018-06-25 |
0.6231 CAD |
43,347.6532 XRP |
0.6235 CAD |
0.6074 CAD |
0.6409 CAD |
0.6390 CAD |
| 2018-06-24 |
0.6029 CAD |
72,745.2559 XRP |
0.6272 CAD |
0.5782 CAD |
0.6333 CAD |
0.6235 CAD |
| 2018-06-23 |
0.6276 CAD |
10,961.0670 XRP |
0.6215 CAD |
0.6121 CAD |
0.6325 CAD |
0.6272 CAD |
| 2018-06-22 |
0.6456 CAD |
55,434.9472 XRP |
0.6867 CAD |
0.6000 CAD |
0.6941 CAD |
0.6215 CAD |
| 2018-06-21 |
0.6963 CAD |
46,514.2281 XRP |
0.7050 CAD |
0.6850 CAD |
0.7105 CAD |
0.6867 CAD |
| 2018-06-20 |
0.7010 CAD |
26,247.5643 XRP |
0.7126 CAD |
0.6868 CAD |
0.7126 CAD |
0.7050 CAD |
| 2018-06-19 |
0.6986 CAD |
54,364.7271 XRP |
0.7234 CAD |
0.6788 CAD |
0.7234 CAD |
0.7126 CAD |
| 2018-06-18 |
0.6814 CAD |
119,640.8921 XRP |
0.6816 CAD |
0.6600 CAD |
0.7266 CAD |
0.7234 CAD |
| 2018-06-17 |
0.6943 CAD |
75,575.1275 XRP |
0.7004 CAD |
0.6811 CAD |
0.7091 CAD |
0.6816 CAD |
| 2018-06-16 |
0.6968 CAD |
85,546.8230 XRP |
0.6850 CAD |
0.6800 CAD |
0.7045 CAD |
0.7004 CAD |
| 2018-06-15 |
0.6976 CAD |
90,724.9096 XRP |
0.7148 CAD |
0.6850 CAD |
0.7246 CAD |
0.6850 CAD |
| 2018-06-14 |
0.7250 CAD |
131,099.5782 XRP |
0.6705 CAD |
0.6705 CAD |
0.9100 CAD |
0.7148 CAD |
| 2018-06-13 |
0.6636 CAD |
103,968.8402 XRP |
0.7096 CAD |
0.6000 CAD |
0.7400 CAD |
0.6705 CAD |
| 2018-06-12 |
0.6840 CAD |
63,584.6768 XRP |
0.7596 CAD |
0.6300 CAD |
0.7600 CAD |
0.7096 CAD |
| 2018-06-11 |
0.7104 CAD |
122,184.9419 XRP |
0.7291 CAD |
0.6400 CAD |
0.7597 CAD |
0.7596 CAD |
| 2018-06-10 |
0.7613 CAD |
92,581.5644 XRP |
0.8290 CAD |
0.7099 CAD |
0.8290 CAD |
0.7291 CAD |
| 2018-06-09 |
0.8197 CAD |
28,016.6046 XRP |
0.8439 CAD |
0.8000 CAD |
0.8439 CAD |
0.8290 CAD |
| 2018-06-08 |
0.8445 CAD |
10,030.6753 XRP |
0.8400 CAD |
0.8344 CAD |
0.8500 CAD |
0.8439 CAD |
| 2018-06-07 |
0.8453 CAD |
37,747.6918 XRP |
0.8213 CAD |
0.8213 CAD |
0.8500 CAD |
0.8400 CAD |
| 2018-06-06 |
0.8177 CAD |
52,292.0051 XRP |
0.8423 CAD |
0.7900 CAD |
0.8553 CAD |
0.8213 CAD |
| 2018-06-05 |
0.8472 CAD |
114,326.3975 XRP |
0.8359 CAD |
0.8100 CAD |
0.8780 CAD |
0.8423 CAD |
| 2018-06-04 |
0.8407 CAD |
68,916.8824 XRP |
0.8500 CAD |
0.8006 CAD |
0.8675 CAD |
0.8359 CAD |
| 2018-06-03 |
0.8301 CAD |
31,598.4182 XRP |
0.7910 CAD |
0.7910 CAD |
0.8500 CAD |
0.8500 CAD |
| 2018-06-02 |
0.7873 CAD |
9,784.9742 XRP |
0.7780 CAD |
0.7734 CAD |
0.7936 CAD |
0.7910 CAD |