Identifier on Kraken: XXRPZCAD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2018-05-16 |
0.8695 CAD |
37,440.8134 XRP |
0.8958 CAD |
0.8430 CAD |
0.8958 CAD |
0.8670 CAD |
| 2018-05-15 |
0.9092 CAD |
55,501.0649 XRP |
0.9266 CAD |
0.8700 CAD |
0.9400 CAD |
0.8958 CAD |
| 2018-05-14 |
0.9154 CAD |
16,406.0415 XRP |
0.9011 CAD |
0.8641 CAD |
0.9459 CAD |
0.9266 CAD |
| 2018-05-13 |
0.8836 CAD |
15,066.8167 XRP |
0.8700 CAD |
0.8400 CAD |
0.9222 CAD |
0.9011 CAD |
| 2018-05-12 |
0.8540 CAD |
13,542.3878 XRP |
0.8628 CAD |
0.7996 CAD |
0.8832 CAD |
0.8700 CAD |
| 2018-05-11 |
0.8602 CAD |
109,652.4673 XRP |
0.9500 CAD |
0.8200 CAD |
0.9500 CAD |
0.8628 CAD |
| 2018-05-10 |
0.9812 CAD |
17,955.4247 XRP |
0.9850 CAD |
0.9500 CAD |
1.0107 CAD |
0.9500 CAD |
| 2018-05-09 |
0.9937 CAD |
43,989.6277 XRP |
1.0294 CAD |
0.9700 CAD |
1.0294 CAD |
0.9850 CAD |
| 2018-05-08 |
1.0164 CAD |
56,956.3012 XRP |
1.0212 CAD |
0.9868 CAD |
1.0493 CAD |
1.0294 CAD |
| 2018-05-07 |
1.0300 CAD |
133,233.0807 XRP |
1.0418 CAD |
1.0000 CAD |
1.0700 CAD |
1.0212 CAD |
| 2018-05-06 |
1.0745 CAD |
55,088.5849 XRP |
1.0940 CAD |
1.0312 CAD |
1.1000 CAD |
1.0418 CAD |
| 2018-05-05 |
1.1014 CAD |
59,701.3377 XRP |
1.1000 CAD |
1.0808 CAD |
1.1240 CAD |
1.0940 CAD |
| 2018-05-04 |
1.0830 CAD |
50,111.5475 XRP |
1.0776 CAD |
1.0250 CAD |
1.1000 CAD |
1.1000 CAD |
| 2018-05-03 |
1.0461 CAD |
87,361.4922 XRP |
1.0720 CAD |
0.9200 CAD |
1.0870 CAD |
1.0776 CAD |
| 2018-05-02 |
1.0499 CAD |
42,948.4939 XRP |
1.0500 CAD |
1.0400 CAD |
1.0720 CAD |
1.0720 CAD |
| 2018-05-01 |
1.0148 CAD |
19,699.2238 XRP |
1.0262 CAD |
0.9900 CAD |
1.0500 CAD |
1.0500 CAD |
| 2018-04-30 |
1.0514 CAD |
46,974.3828 XRP |
1.0950 CAD |
1.0262 CAD |
1.0950 CAD |
1.0262 CAD |
| 2018-04-29 |
1.0879 CAD |
36,147.5911 XRP |
1.0950 CAD |
1.0600 CAD |
1.1200 CAD |
1.0950 CAD |
| 2018-04-28 |
1.0854 CAD |
53,982.2522 XRP |
1.0260 CAD |
1.0246 CAD |
1.1000 CAD |
1.0950 CAD |
| 2018-04-27 |
1.0563 CAD |
69,889.8072 XRP |
1.0583 CAD |
1.0260 CAD |
1.0800 CAD |
1.0260 CAD |
| 2018-04-26 |
1.0037 CAD |
47,607.2547 XRP |
1.0000 CAD |
0.9521 CAD |
1.0592 CAD |
1.0583 CAD |
| 2018-04-25 |
0.9995 CAD |
119,041.9275 XRP |
1.0000 CAD |
0.8500 CAD |
1.0553 CAD |
1.0000 CAD |
| 2018-04-24 |
1.0208 CAD |
158,614.1610 XRP |
1.0000 CAD |
1.0000 CAD |
1.0900 CAD |
1.0000 CAD |
| 2018-04-23 |
0.9914 CAD |
88,268.4443 XRP |
0.9901 CAD |
0.9400 CAD |
1.0499 CAD |
1.0000 CAD |
| 2018-04-22 |
1.0439 CAD |
63,046.0580 XRP |
1.0170 CAD |
0.9901 CAD |
1.0800 CAD |
0.9901 CAD |
| 2018-04-21 |
1.0583 CAD |
57,979.2257 XRP |
1.0494 CAD |
0.9650 CAD |
1.0900 CAD |
1.0170 CAD |
| 2018-04-20 |
0.9982 CAD |
124,995.5845 XRP |
0.9300 CAD |
0.9300 CAD |
1.0500 CAD |
1.0473 CAD |
| 2018-04-19 |
0.8981 CAD |
132,122.4015 XRP |
0.8598 CAD |
0.8550 CAD |
0.9300 CAD |
0.9300 CAD |
| 2018-04-18 |
0.8513 CAD |
66,132.6447 XRP |
0.8225 CAD |
0.8182 CAD |
0.8895 CAD |
0.8598 CAD |
| 2018-04-17 |
0.8295 CAD |
373,785.1932 XRP |
0.8084 CAD |
0.8000 CAD |
0.8500 CAD |
0.8225 CAD |
| 2018-04-16 |
0.7986 CAD |
56,726.9593 XRP |
0.8301 CAD |
0.7720 CAD |
0.8375 CAD |
0.8084 CAD |
| 2018-04-15 |
0.8395 CAD |
14,011.6980 XRP |
0.7942 CAD |
0.7597 CAD |
0.8500 CAD |
0.8301 CAD |
| 2018-04-14 |
0.7789 CAD |
19,908.8256 XRP |
0.7843 CAD |
0.7594 CAD |
0.8031 CAD |
0.7942 CAD |
| 2018-04-13 |
0.8089 CAD |
91,633.3441 XRP |
0.7785 CAD |
0.7000 CAD |
0.8715 CAD |
0.7843 CAD |