Identifier on Kraken: XXRPZCAD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |