Identifier on Kraken: XXRPZCAD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2018-06-01 |
0.7673 CAD |
29,727.6480 XRP |
0.7490 CAD |
0.7490 CAD |
0.7780 CAD |
0.7780 CAD |
| 2018-05-31 |
0.7569 CAD |
24,614.0627 XRP |
0.7388 CAD |
0.7219 CAD |
0.7737 CAD |
0.7490 CAD |
| 2018-05-30 |
0.7331 CAD |
92,038.0503 XRP |
0.7657 CAD |
0.6880 CAD |
0.7850 CAD |
0.7388 CAD |
| 2018-05-29 |
0.7505 CAD |
19,398.1921 XRP |
0.7086 CAD |
0.6997 CAD |
0.7755 CAD |
0.7657 CAD |
| 2018-05-28 |
0.7392 CAD |
40,258.4876 XRP |
0.7763 CAD |
0.7000 CAD |
0.7834 CAD |
0.7086 CAD |
| 2018-05-27 |
0.7745 CAD |
10,408.9328 XRP |
0.7874 CAD |
0.7680 CAD |
0.7874 CAD |
0.7763 CAD |
| 2018-05-26 |
0.7966 CAD |
13,733.6820 XRP |
0.7569 CAD |
0.7569 CAD |
0.8097 CAD |
0.7874 CAD |
| 2018-05-25 |
0.7752 CAD |
142,869.4528 XRP |
0.7733 CAD |
0.7548 CAD |
0.8009 CAD |
0.7569 CAD |
| 2018-05-24 |
0.7707 CAD |
24,287.8934 XRP |
0.7755 CAD |
0.7400 CAD |
0.8086 CAD |
0.7733 CAD |
| 2018-05-23 |
0.7571 CAD |
36,192.2834 XRP |
0.7911 CAD |
0.7265 CAD |
0.8048 CAD |
0.7755 CAD |
| 2018-05-22 |
0.8090 CAD |
47,647.0737 XRP |
0.8110 CAD |
0.7911 CAD |
0.8300 CAD |
0.7911 CAD |
| 2018-05-21 |
0.8389 CAD |
46,151.9585 XRP |
0.8303 CAD |
0.8110 CAD |
0.8790 CAD |
0.8110 CAD |
| 2018-05-20 |
0.8429 CAD |
21,180.3541 XRP |
0.8502 CAD |
0.8229 CAD |
0.8650 CAD |
0.8303 CAD |
| 2018-05-19 |
0.8502 CAD |
4,422.0902 XRP |
0.8452 CAD |
0.8252 CAD |
0.8545 CAD |
0.8502 CAD |
| 2018-05-18 |
0.8240 CAD |
12,039.9409 XRP |
0.8216 CAD |
0.8100 CAD |
0.8500 CAD |
0.8452 CAD |
| 2018-05-17 |
0.8554 CAD |
14,478.8980 XRP |
0.8670 CAD |
0.8150 CAD |
0.8855 CAD |
0.8216 CAD |