Identifier on Kraken: XXRPZCAD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-03-08 |
1.0569 CAD |
18,397.6606 XRP |
1.1461 CAD |
1.0001 CAD |
1.1461 CAD |
1.0500 CAD |
| 2018-03-07 |
1.0720 CAD |
132,322.0014 XRP |
1.1500 CAD |
0.9700 CAD |
1.1971 CAD |
1.1461 CAD |
| 2018-03-06 |
1.1807 CAD |
109,987.9205 XRP |
1.2020 CAD |
1.1330 CAD |
1.2854 CAD |
1.1500 CAD |
| 2018-03-05 |
1.2465 CAD |
119,220.9710 XRP |
1.2026 CAD |
1.1700 CAD |
1.3799 CAD |
1.2020 CAD |
| 2018-03-04 |
1.1430 CAD |
156,032.2209 XRP |
1.0000 CAD |
0.9800 CAD |
1.2700 CAD |
1.2026 CAD |
| 2018-03-03 |
1.0137 CAD |
13,359.7311 XRP |
0.9900 CAD |
0.9900 CAD |
1.0748 CAD |
1.0000 CAD |
| 2018-03-02 |
1.0302 CAD |
55,064.6973 XRP |
1.0950 CAD |
0.9000 CAD |
1.1890 CAD |
0.9900 CAD |
| 2018-03-01 |
0.9969 CAD |
31,207.0361 XRP |
1.2000 CAD |
0.8000 CAD |
1.2000 CAD |
1.0950 CAD |
| 2018-02-28 |
1.0315 CAD |
123,067.1082 XRP |
1.1674 CAD |
0.9200 CAD |
1.2000 CAD |
1.2000 CAD |
| 2018-02-27 |
1.0769 CAD |
48,999.5156 XRP |
1.1500 CAD |
1.0300 CAD |
1.2096 CAD |
1.1674 CAD |
| 2018-02-26 |
1.1977 CAD |
50,502.9225 XRP |
1.1135 CAD |
1.1000 CAD |
1.3500 CAD |
1.1500 CAD |
| 2018-02-25 |
1.1786 CAD |
55,926.5140 XRP |
1.1300 CAD |
1.0200 CAD |
1.3799 CAD |
1.1135 CAD |
| 2018-02-24 |
1.1522 CAD |
17,996.8605 XRP |
1.2043 CAD |
1.1063 CAD |
1.2043 CAD |
1.1300 CAD |
| 2018-02-23 |
1.1782 CAD |
56,552.7817 XRP |
1.1510 CAD |
1.0100 CAD |
1.3100 CAD |
1.2043 CAD |
| 2018-02-22 |
1.1778 CAD |
44,792.4565 XRP |
1.0000 CAD |
1.0000 CAD |
1.2500 CAD |
1.1510 CAD |
| 2018-02-21 |
1.0926 CAD |
41,778.7113 XRP |
1.2440 CAD |
1.0000 CAD |
1.3275 CAD |
1.0000 CAD |
| 2018-02-20 |
1.2304 CAD |
30,633.7429 XRP |
1.0003 CAD |
1.0003 CAD |
1.3820 CAD |
1.3799 CAD |
| 2018-02-19 |
1.2414 CAD |
17,098.6793 XRP |
1.4798 CAD |
1.0000 CAD |
1.4798 CAD |
1.0003 CAD |
| 2018-02-18 |
1.4589 CAD |
3,733.8031 XRP |
1.4900 CAD |
1.0604 CAD |
1.4900 CAD |
1.4798 CAD |
| 2018-02-17 |
1.3992 CAD |
9,320.0337 XRP |
1.3500 CAD |
1.2000 CAD |
1.4900 CAD |
1.4900 CAD |
| 2018-02-16 |
1.3209 CAD |
110.0000 XRP |
0.2341 CAD |
0.2341 CAD |
1.3500 CAD |
1.3500 CAD |
| 2018-02-15 |
0.0000 CAD |
0.0000 XRP |
0.2341 CAD |
0.2341 CAD |
0.2341 CAD |
0.2341 CAD |
| 2018-02-13 |
0.0000 CAD |
0.0000 XRP |
0.2341 CAD |
0.2341 CAD |
0.2341 CAD |
0.2341 CAD |
| 2017-09-05 |
0.0000 CAD |
0.0000 XRP |
0.2341 CAD |
0.2341 CAD |
0.2341 CAD |
0.2341 CAD |
| 2017-09-03 |
0.0000 CAD |
0.0000 XRP |
0.2341 CAD |
0.2341 CAD |
0.2341 CAD |
0.2341 CAD |
| 2017-09-02 |
0.0000 CAD |
0.0000 XRP |
0.2341 CAD |
0.2341 CAD |
0.2341 CAD |
0.2341 CAD |
| 2017-09-01 |
0.0000 CAD |
0.0000 XRP |
0.2341 CAD |
0.2341 CAD |
0.2341 CAD |
0.2341 CAD |
| 2017-08-31 |
0.0000 CAD |
0.0000 XRP |
0.2341 CAD |
0.2341 CAD |
0.2341 CAD |
0.2341 CAD |
| 2017-08-30 |
0.0000 CAD |
0.0000 XRP |
0.2341 CAD |
0.2341 CAD |
0.2341 CAD |
0.2341 CAD |
| 2017-08-29 |
0.0000 CAD |
0.0000 XRP |
0.2341 CAD |
0.2341 CAD |
0.2341 CAD |
0.2341 CAD |
| 2017-08-28 |
0.0000 CAD |
0.0000 XRP |
0.2341 CAD |
0.2341 CAD |
0.2341 CAD |
0.2341 CAD |
| 2017-08-27 |
0.0000 CAD |
0.0000 XRP |
0.2341 CAD |
0.2341 CAD |
0.2341 CAD |
0.2341 CAD |
| 2017-08-26 |
0.0000 CAD |
0.0000 XRP |
0.2341 CAD |
0.2341 CAD |
0.2341 CAD |
0.2341 CAD |
| 2017-08-25 |
0.0000 CAD |
0.0000 XRP |
0.2341 CAD |
0.2341 CAD |
0.2341 CAD |
0.2341 CAD |
| 2017-08-22 |
0.2525 CAD |
363,428.4439 XRP |
0.2587 CAD |
0.2341 CAD |
0.2699 CAD |
0.2341 CAD |
| 2017-08-21 |
0.2273 CAD |
294,181.9545 XRP |
0.2060 CAD |
0.1952 CAD |
0.2650 CAD |
0.2511 CAD |
| 2017-08-20 |
0.2017 CAD |
129,034.2176 XRP |
0.2000 CAD |
0.1940 CAD |
0.2084 CAD |
0.2058 CAD |
| 2017-08-19 |
0.2014 CAD |
296,011.8040 XRP |
0.2000 CAD |
0.1950 CAD |
0.2350 CAD |
0.2097 CAD |
| 2017-08-18 |
0.2049 CAD |
221,083.3895 XRP |
0.2000 CAD |
0.1955 CAD |
0.2200 CAD |
0.2153 CAD |
| 2017-08-17 |
0.2004 CAD |
213,199.6345 XRP |
0.2054 CAD |
0.1955 CAD |
0.2055 CAD |
0.2030 CAD |
| 2017-08-16 |
0.1986 CAD |
218,343.1026 XRP |
0.2028 CAD |
0.1940 CAD |
0.2046 CAD |
0.2038 CAD |
| 2017-08-15 |
0.2050 CAD |
324,454.9291 XRP |
0.2114 CAD |
0.1977 CAD |
0.2145 CAD |
0.2018 CAD |
| 2017-08-14 |
0.2201 CAD |
143,274.4813 XRP |
0.2161 CAD |
0.2102 CAD |
0.2380 CAD |
0.2107 CAD |
| 2017-08-13 |
0.2132 CAD |
447,535.2541 XRP |
0.2193 CAD |
0.2035 CAD |
0.2293 CAD |
0.2154 CAD |
| 2017-08-12 |
0.2245 CAD |
317,151.3709 XRP |
0.2289 CAD |
0.2179 CAD |
0.2315 CAD |
0.2194 CAD |
| 2017-08-11 |
0.2311 CAD |
237,298.2710 XRP |
0.2344 CAD |
0.2218 CAD |
0.2374 CAD |
0.2283 CAD |
| 2017-08-10 |
0.2363 CAD |
177,004.5224 XRP |
0.2361 CAD |
0.2311 CAD |
0.2405 CAD |
0.2346 CAD |
| 2017-08-09 |
0.2395 CAD |
251,287.0936 XRP |
0.2486 CAD |
0.2300 CAD |
0.2515 CAD |
0.2408 CAD |
| 2017-08-08 |
0.2377 CAD |
302,585.9738 XRP |
0.2287 CAD |
0.2259 CAD |
0.2538 CAD |
0.2485 CAD |
| 2017-08-07 |
0.2299 CAD |
205,061.1966 XRP |
0.2314 CAD |
0.2239 CAD |
0.2338 CAD |
0.2293 CAD |