Identifier on Kraken: XXRPZCAD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2017-07-21 |
0.2371 CAD |
416,158.2039 XRP |
0.2393 CAD |
0.2321 CAD |
0.2426 CAD |
0.2338 CAD |
| 2017-07-20 |
0.2280 CAD |
818,579.8515 XRP |
0.2066 CAD |
0.2066 CAD |
0.2482 CAD |
0.2393 CAD |
| 2017-07-19 |
0.2239 CAD |
360,591.7416 XRP |
0.2263 CAD |
0.2061 CAD |
0.2336 CAD |
0.2061 CAD |
| 2017-07-18 |
0.2196 CAD |
697,721.5857 XRP |
0.2211 CAD |
0.2068 CAD |
0.2400 CAD |
0.2263 CAD |
| 2017-07-17 |
0.1993 CAD |
610,485.1123 XRP |
0.1886 CAD |
0.1831 CAD |
0.2217 CAD |
0.2215 CAD |
| 2017-07-16 |
0.1885 CAD |
770,090.5724 XRP |
0.2191 CAD |
0.1652 CAD |
0.2193 CAD |
0.1834 CAD |
| 2017-07-15 |
0.2254 CAD |
282,739.1560 XRP |
0.2324 CAD |
0.2193 CAD |
0.2346 CAD |
0.2193 CAD |
| 2017-07-14 |
0.2309 CAD |
269,163.1807 XRP |
0.2416 CAD |
0.2236 CAD |
0.2442 CAD |
0.2293 CAD |
| 2017-07-13 |
0.2492 CAD |
267,248.4044 XRP |
0.2590 CAD |
0.2325 CAD |
0.2749 CAD |
0.2454 CAD |
| 2017-07-12 |
0.2373 CAD |
267,336.2589 XRP |
0.2316 CAD |
0.2193 CAD |
0.2590 CAD |
0.2590 CAD |
| 2017-07-11 |
0.2268 CAD |
676,448.6009 XRP |
0.2400 CAD |
0.1940 CAD |
0.2492 CAD |
0.2310 CAD |
| 2017-07-10 |
0.2707 CAD |
495,100.5791 XRP |
0.2985 CAD |
0.2200 CAD |
0.2985 CAD |
0.2397 CAD |
| 2017-07-09 |
0.3004 CAD |
166,157.1011 XRP |
0.2980 CAD |
0.2949 CAD |
0.3112 CAD |
0.2968 CAD |
| 2017-07-08 |
0.2880 CAD |
335,003.1348 XRP |
0.2980 CAD |
0.2787 CAD |
0.2989 CAD |
0.2969 CAD |
| 2017-07-07 |
0.3128 CAD |
394,343.3458 XRP |
0.3242 CAD |
0.2981 CAD |
0.3266 CAD |
0.2981 CAD |
| 2017-07-06 |
0.3247 CAD |
84,379.3431 XRP |
0.3283 CAD |
0.3214 CAD |
0.3303 CAD |
0.3242 CAD |
| 2017-07-05 |
0.3250 CAD |
203,365.4378 XRP |
0.3216 CAD |
0.3192 CAD |
0.3329 CAD |
0.3280 CAD |
| 2017-07-04 |
0.3285 CAD |
116,548.9846 XRP |
0.3305 CAD |
0.3215 CAD |
0.3347 CAD |
0.3216 CAD |
| 2017-07-03 |
0.3304 CAD |
100,834.1210 XRP |
0.3323 CAD |
0.3187 CAD |
0.3800 CAD |
0.3306 CAD |
| 2017-07-02 |
0.3190 CAD |
62,209.8051 XRP |
0.3114 CAD |
0.3056 CAD |
0.3323 CAD |
0.3323 CAD |
| 2017-07-01 |
0.3187 CAD |
160,023.3482 XRP |
0.3251 CAD |
0.3056 CAD |
0.3300 CAD |
0.3123 CAD |
| 2017-06-30 |
0.3305 CAD |
115,416.4667 XRP |
0.3360 CAD |
0.3171 CAD |
0.3460 CAD |
0.3171 CAD |
| 2017-06-29 |
0.3443 CAD |
105,677.7873 XRP |
0.3536 CAD |
0.3304 CAD |
0.3800 CAD |
0.3468 CAD |
| 2017-06-28 |
0.3516 CAD |
154,285.5702 XRP |
0.3452 CAD |
0.3254 CAD |
0.3800 CAD |
0.3446 CAD |
| 2017-06-27 |
0.3210 CAD |
110,594.4365 XRP |
0.3154 CAD |
0.3019 CAD |
0.3798 CAD |
0.3451 CAD |
| 2017-06-26 |
0.3185 CAD |
363,988.1182 XRP |
0.3357 CAD |
0.2866 CAD |
0.3563 CAD |
0.3222 CAD |
| 2017-06-25 |
0.3438 CAD |
91,472.3396 XRP |
0.3575 CAD |
0.3201 CAD |
0.3741 CAD |
0.3371 CAD |
| 2017-06-24 |
0.3727 CAD |
46,457.4369 XRP |
0.3892 CAD |
0.3531 CAD |
0.4000 CAD |
0.3715 CAD |
| 2017-06-23 |
0.3786 CAD |
37,528.7732 XRP |
0.3672 CAD |
0.3601 CAD |
0.4013 CAD |
0.3890 CAD |
| 2017-06-22 |
0.3633 CAD |
56,548.5199 XRP |
0.3612 CAD |
0.3400 CAD |
0.3778 CAD |
0.3705 CAD |
| 2017-06-21 |
0.3834 CAD |
203,649.4007 XRP |
0.4096 CAD |
0.3300 CAD |
0.4260 CAD |
0.3607 CAD |
| 2017-06-20 |
0.4043 CAD |
319,579.5316 XRP |
0.3913 CAD |
0.3622 CAD |
0.4697 CAD |
0.4697 CAD |
| 2017-06-19 |
0.3645 CAD |
41,444.1468 XRP |
0.3586 CAD |
0.3470 CAD |
0.3980 CAD |
0.3980 CAD |
| 2017-06-18 |
0.3497 CAD |
69,954.0871 XRP |
0.3464 CAD |
0.3300 CAD |
0.3800 CAD |
0.3588 CAD |
| 2017-06-17 |
0.3459 CAD |
124,502.2018 XRP |
0.3236 CAD |
0.3171 CAD |
0.3980 CAD |
0.3464 CAD |
| 2017-06-16 |
0.3215 CAD |
74,992.4936 XRP |
0.3187 CAD |
0.3060 CAD |
0.3440 CAD |
0.3213 CAD |
| 2017-06-15 |
0.3170 CAD |
135,534.7967 XRP |
0.3529 CAD |
0.2804 CAD |
0.3558 CAD |
0.3170 CAD |
| 2017-06-14 |
0.3562 CAD |
171,228.2032 XRP |
0.3500 CAD |
0.3333 CAD |
0.4000 CAD |
0.3530 CAD |
| 2017-06-13 |
0.3360 CAD |
46,952.1384 XRP |
0.3209 CAD |
0.3192 CAD |
0.3650 CAD |
0.3474 CAD |
| 2017-06-12 |
0.3410 CAD |
509,230.9474 XRP |
0.3660 CAD |
0.3101 CAD |
0.4000 CAD |
0.3187 CAD |
| 2017-06-11 |
0.3588 CAD |
68,157.8914 XRP |
0.3487 CAD |
0.3461 CAD |
0.3685 CAD |
0.3660 CAD |
| 2017-06-10 |
0.3610 CAD |
292,505.6980 XRP |
0.3928 CAD |
0.3399 CAD |
0.3974 CAD |
0.3566 CAD |
| 2017-06-09 |
0.3922 CAD |
50,829.6849 XRP |
0.3930 CAD |
0.3740 CAD |
0.4064 CAD |
0.3740 CAD |
| 2017-06-08 |
0.3845 CAD |
39,185.7910 XRP |
0.3746 CAD |
0.3733 CAD |
0.3977 CAD |
0.3813 CAD |
| 2017-06-07 |
0.3906 CAD |
128,435.9642 XRP |
0.3888 CAD |
0.3748 CAD |
0.4099 CAD |
0.3748 CAD |
| 2017-06-06 |
0.3844 CAD |
192,545.1700 XRP |
0.3858 CAD |
0.3700 CAD |
0.3999 CAD |
0.3888 CAD |
| 2017-06-05 |
0.3974 CAD |
163,026.2445 XRP |
0.3951 CAD |
0.3832 CAD |
0.4010 CAD |
0.3955 CAD |
| 2017-06-04 |
0.3760 CAD |
215,555.0466 XRP |
0.3789 CAD |
0.3620 CAD |
0.4300 CAD |
0.3961 CAD |
| 2017-06-03 |
0.3868 CAD |
146,234.7578 XRP |
0.3932 CAD |
0.3677 CAD |
0.4191 CAD |
0.3943 CAD |
| 2017-06-02 |
0.4179 CAD |
163,510.1725 XRP |
0.4588 CAD |
0.3810 CAD |
0.4996 CAD |
0.3966 CAD |