Identifier on Kraken: XXRPZCAD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2018-04-12 |
0.6974 CAD |
68,907.6175 XRP |
0.6579 CAD |
0.6030 CAD |
0.7984 CAD |
0.7785 CAD |
| 2018-04-11 |
0.6221 CAD |
42,186.4533 XRP |
0.6255 CAD |
0.5900 CAD |
0.6579 CAD |
0.6579 CAD |
| 2018-04-10 |
0.6084 CAD |
51,592.7077 XRP |
0.5970 CAD |
0.5900 CAD |
0.6256 CAD |
0.6255 CAD |
| 2018-04-09 |
0.6061 CAD |
151,813.8556 XRP |
0.6325 CAD |
0.5813 CAD |
0.6325 CAD |
0.5970 CAD |
| 2018-04-08 |
0.6210 CAD |
16,732.9811 XRP |
0.6111 CAD |
0.6000 CAD |
0.6325 CAD |
0.6325 CAD |
| 2018-04-07 |
0.5781 CAD |
21,939.9427 XRP |
0.5910 CAD |
0.5300 CAD |
0.6229 CAD |
0.6111 CAD |
| 2018-04-06 |
0.5982 CAD |
14,594.2502 XRP |
0.6185 CAD |
0.5861 CAD |
0.6339 CAD |
0.5910 CAD |
| 2018-04-05 |
0.6059 CAD |
54,734.2564 XRP |
0.6000 CAD |
0.5904 CAD |
0.6578 CAD |
0.6185 CAD |
| 2018-04-04 |
0.6568 CAD |
51,008.7570 XRP |
0.6810 CAD |
0.6000 CAD |
0.7157 CAD |
0.6000 CAD |
| 2018-04-03 |
0.6631 CAD |
82,075.4239 XRP |
0.6300 CAD |
0.6298 CAD |
0.6810 CAD |
0.6810 CAD |
| 2018-04-02 |
0.6278 CAD |
43,863.5856 XRP |
0.5931 CAD |
0.5931 CAD |
0.6750 CAD |
0.6300 CAD |
| 2018-04-01 |
0.6213 CAD |
23,352.9026 XRP |
0.6330 CAD |
0.5931 CAD |
0.6780 CAD |
0.5931 CAD |
| 2018-03-31 |
0.6677 CAD |
80,594.7570 XRP |
0.6361 CAD |
0.6330 CAD |
0.7000 CAD |
0.6330 CAD |
| 2018-03-30 |
0.6188 CAD |
366,562.1400 XRP |
0.6326 CAD |
0.5100 CAD |
0.7453 CAD |
0.6361 CAD |
| 2018-03-29 |
0.7012 CAD |
275,128.8682 XRP |
0.7481 CAD |
0.6326 CAD |
0.7481 CAD |
0.6326 CAD |
| 2018-03-28 |
0.7457 CAD |
8,372.0330 XRP |
0.7323 CAD |
0.7323 CAD |
0.7984 CAD |
0.7481 CAD |
| 2018-03-27 |
0.7403 CAD |
99,848.9540 XRP |
0.7560 CAD |
0.7200 CAD |
0.7781 CAD |
0.7323 CAD |
| 2018-03-26 |
0.7906 CAD |
132,134.2285 XRP |
0.8162 CAD |
0.7500 CAD |
0.8600 CAD |
0.7560 CAD |
| 2018-03-25 |
0.8120 CAD |
12,319.4023 XRP |
0.8224 CAD |
0.7979 CAD |
0.8224 CAD |
0.8162 CAD |
| 2018-03-24 |
0.8348 CAD |
22,685.3468 XRP |
0.8411 CAD |
0.8102 CAD |
0.8624 CAD |
0.8224 CAD |
| 2018-03-23 |
0.8079 CAD |
17,210.6952 XRP |
0.8318 CAD |
0.7979 CAD |
0.8647 CAD |
0.8045 CAD |
| 2018-03-22 |
0.8426 CAD |
46,391.7382 XRP |
0.8751 CAD |
0.8054 CAD |
0.8900 CAD |
0.8318 CAD |
| 2018-03-21 |
0.9089 CAD |
200,934.0840 XRP |
0.8900 CAD |
0.8498 CAD |
1.0448 CAD |
0.8529 CAD |
| 2018-03-20 |
0.8835 CAD |
16,508.3965 XRP |
0.9000 CAD |
0.8500 CAD |
0.9025 CAD |
0.8900 CAD |
| 2018-03-19 |
0.8763 CAD |
38,179.0215 XRP |
0.8390 CAD |
0.8004 CAD |
0.9200 CAD |
0.9000 CAD |
| 2018-03-18 |
0.7578 CAD |
50,373.9889 XRP |
0.8000 CAD |
0.7000 CAD |
0.8400 CAD |
0.8388 CAD |
| 2018-03-17 |
0.8399 CAD |
58,159.5627 XRP |
0.8900 CAD |
0.8000 CAD |
0.9099 CAD |
0.8000 CAD |
| 2018-03-16 |
0.9060 CAD |
51,041.1052 XRP |
0.8596 CAD |
0.8355 CAD |
1.0200 CAD |
0.8900 CAD |
| 2018-03-15 |
0.8554 CAD |
139,057.6382 XRP |
0.8523 CAD |
0.8100 CAD |
0.9584 CAD |
0.8596 CAD |
| 2018-03-14 |
0.9013 CAD |
171,703.7874 XRP |
0.9836 CAD |
0.8510 CAD |
1.0100 CAD |
0.8523 CAD |
| 2018-03-13 |
0.9687 CAD |
38,629.4512 XRP |
0.9100 CAD |
0.9010 CAD |
1.0200 CAD |
0.9836 CAD |
| 2018-03-12 |
0.9854 CAD |
24,142.3468 XRP |
1.0000 CAD |
0.9100 CAD |
1.0950 CAD |
0.9100 CAD |
| 2018-03-11 |
0.9965 CAD |
3,968.9758 XRP |
0.9993 CAD |
0.9789 CAD |
1.0000 CAD |
1.0000 CAD |
| 2018-03-10 |
1.0073 CAD |
16,614.0984 XRP |
0.9100 CAD |
0.9100 CAD |
1.0497 CAD |
0.9993 CAD |
| 2018-03-09 |
0.9620 CAD |
56,158.0929 XRP |
1.0500 CAD |
0.9000 CAD |
1.0526 CAD |
0.9100 CAD |