Identifier on Kraken: XXRPZCAD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-20 |
0.7135 CAD |
127,215.3959 XRP |
0.6937 CAD |
0.6892 CAD |
0.7323 CAD |
0.7310 CAD |
| 2024-04-19 |
0.6755 CAD |
200,340.9555 XRP |
0.6939 CAD |
0.6474 CAD |
0.6985 CAD |
0.6985 CAD |
| 2024-04-18 |
0.6820 CAD |
559,838.4340 XRP |
0.6850 CAD |
0.6662 CAD |
0.6950 CAD |
0.6937 CAD |
| 2024-04-17 |
0.6824 CAD |
152,945.6617 XRP |
0.6872 CAD |
0.6560 CAD |
0.7002 CAD |
0.6828 CAD |
| 2024-04-16 |
0.6788 CAD |
142,672.8040 XRP |
0.6844 CAD |
0.6612 CAD |
0.6898 CAD |
0.6861 CAD |
| 2024-04-15 |
0.6961 CAD |
540,933.0321 XRP |
0.6988 CAD |
0.6667 CAD |
0.7193 CAD |
0.6791 CAD |
| 2024-04-14 |
0.6831 CAD |
268,313.9421 XRP |
0.6718 CAD |
0.6580 CAD |
0.6991 CAD |
0.6857 CAD |
| 2024-04-13 |
0.6629 CAD |
1,063,804.9089 XRP |
0.7597 CAD |
0.5886 CAD |
0.7608 CAD |
0.6491 CAD |
| 2024-04-12 |
0.7682 CAD |
676,110.9272 XRP |
0.8333 CAD |
0.7085 CAD |
0.8439 CAD |
0.7565 CAD |
| 2024-04-11 |
0.8374 CAD |
213,605.1820 XRP |
0.8417 CAD |
0.8284 CAD |
0.8477 CAD |
0.8329 CAD |
| 2024-04-10 |
0.8279 CAD |
189,546.2275 XRP |
0.8343 CAD |
0.8092 CAD |
0.8460 CAD |
0.8419 CAD |
| 2024-04-09 |
0.8413 CAD |
145,987.4293 XRP |
0.8347 CAD |
0.8192 CAD |
0.8709 CAD |
0.8344 CAD |
| 2024-04-08 |
0.8314 CAD |
155,611.1217 XRP |
0.8088 CAD |
0.8020 CAD |
0.8489 CAD |
0.8361 CAD |
| 2024-04-07 |
0.8126 CAD |
75,705.5401 XRP |
0.8081 CAD |
0.8038 CAD |
0.8201 CAD |
0.8052 CAD |
| 2024-04-06 |
0.8050 CAD |
94,431.1675 XRP |
0.8002 CAD |
0.8002 CAD |
0.8126 CAD |
0.8041 CAD |
| 2024-04-05 |
0.7925 CAD |
151,866.8315 XRP |
0.8051 CAD |
0.7756 CAD |
0.8059 CAD |
0.8025 CAD |
| 2024-04-04 |
0.7956 CAD |
191,984.7669 XRP |
0.7790 CAD |
0.7619 CAD |
0.8260 CAD |
0.7991 CAD |
| 2024-04-03 |
0.7848 CAD |
155,109.2177 XRP |
0.7967 CAD |
0.7688 CAD |
0.8071 CAD |
0.7812 CAD |
| 2024-04-02 |
0.8039 CAD |
190,075.8705 XRP |
0.8296 CAD |
0.7894 CAD |
0.8390 CAD |
0.7971 CAD |
| 2024-04-01 |
0.8269 CAD |
206,063.6082 XRP |
0.8511 CAD |
0.8096 CAD |
0.8544 CAD |
0.8316 CAD |
| 2024-03-31 |
0.8509 CAD |
105,947.8992 XRP |
0.8493 CAD |
0.8473 CAD |
0.8554 CAD |
0.8515 CAD |
| 2024-03-30 |
0.8512 CAD |
135,589.9088 XRP |
0.8538 CAD |
0.8434 CAD |
0.8610 CAD |
0.8479 CAD |
| 2024-03-29 |
0.8494 CAD |
183,012.5298 XRP |
0.8462 CAD |
0.8280 CAD |
0.8709 CAD |
0.8518 CAD |
| 2024-03-28 |
0.8450 CAD |
116,625.9008 XRP |
0.8276 CAD |
0.8190 CAD |
0.8625 CAD |
0.8517 CAD |
| 2024-03-27 |
0.8397 CAD |
194,704.1968 XRP |
0.8486 CAD |
0.8250 CAD |
0.8591 CAD |
0.8253 CAD |
| 2024-03-26 |
0.8561 CAD |
361,270.6456 XRP |
0.8655 CAD |
0.8426 CAD |
0.8825 CAD |
0.8469 CAD |
| 2024-03-25 |
0.8718 CAD |
138,563.8956 XRP |
0.8473 CAD |
0.8473 CAD |
0.8966 CAD |
0.8840 CAD |
| 2024-03-24 |
0.8438 CAD |
58,409.2113 XRP |
0.8380 CAD |
0.8323 CAD |
0.8537 CAD |
0.8417 CAD |
| 2024-03-23 |
0.8427 CAD |
109,826.9230 XRP |
0.8126 CAD |
0.8126 CAD |
0.8557 CAD |
0.8422 CAD |
| 2024-03-22 |
0.8370 CAD |
155,411.5744 XRP |
0.8678 CAD |
0.8016 CAD |
0.8678 CAD |
0.8309 CAD |
| 2024-03-21 |
0.8441 CAD |
205,648.6932 XRP |
0.8237 CAD |
0.8081 CAD |
0.8847 CAD |
0.8693 CAD |
| 2024-03-20 |
0.8051 CAD |
224,470.1418 XRP |
0.7975 CAD |
0.7731 CAD |
0.8352 CAD |
0.8304 CAD |
| 2024-03-19 |
0.8121 CAD |
380,740.0927 XRP |
0.8721 CAD |
0.7800 CAD |
0.8721 CAD |
0.7945 CAD |
| 2024-03-18 |
0.8246 CAD |
214,491.5520 XRP |
0.8358 CAD |
0.8097 CAD |
0.8499 CAD |
0.8356 CAD |
| 2024-03-17 |
0.8319 CAD |
133,030.9386 XRP |
0.8246 CAD |
0.7964 CAD |
0.8444 CAD |
0.8389 CAD |
| 2024-03-16 |
0.8370 CAD |
224,328.8375 XRP |
0.8563 CAD |
0.8086 CAD |
0.8682 CAD |
0.8187 CAD |
| 2024-03-15 |
0.8516 CAD |
250,235.0696 XRP |
0.9079 CAD |
0.8103 CAD |
0.9139 CAD |
0.8495 CAD |
| 2024-03-14 |
0.9095 CAD |
311,316.6351 XRP |
0.9257 CAD |
0.8670 CAD |
0.9500 CAD |
0.9077 CAD |
| 2024-03-13 |
0.9250 CAD |
187,487.6648 XRP |
0.9299 CAD |
0.9036 CAD |
0.9454 CAD |
0.9263 CAD |
| 2024-03-12 |
0.9317 CAD |
263,053.3001 XRP |
0.9696 CAD |
0.8927 CAD |
0.9796 CAD |
0.9262 CAD |
| 2024-03-11 |
0.9407 CAD |
1,055,065.9460 XRP |
0.8175 CAD |
0.7868 CAD |
0.9996 CAD |
0.9795 CAD |
| 2024-03-10 |
0.8285 CAD |
127,924.4811 XRP |
0.8311 CAD |
0.8098 CAD |
0.8411 CAD |
0.8098 CAD |
| 2024-03-09 |
0.8412 CAD |
102,162.3986 XRP |
0.8376 CAD |
0.8303 CAD |
0.8514 CAD |
0.8386 CAD |
| 2024-03-08 |
0.8414 CAD |
186,672.4550 XRP |
0.8490 CAD |
0.8121 CAD |
0.8528 CAD |
0.8371 CAD |
| 2024-03-07 |
0.8433 CAD |
176,097.3920 XRP |
0.8289 CAD |
0.8205 CAD |
0.8543 CAD |
0.8517 CAD |
| 2024-03-06 |
0.8176 CAD |
190,598.9232 XRP |
0.8064 CAD |
0.7845 CAD |
0.8475 CAD |
0.8297 CAD |
| 2024-03-05 |
0.8345 CAD |
501,955.9847 XRP |
0.8773 CAD |
0.7333 CAD |
0.9080 CAD |
0.7979 CAD |
| 2024-03-04 |
0.8787 CAD |
303,643.7320 XRP |
0.8199 CAD |
0.8090 CAD |
0.9000 CAD |
0.8845 CAD |
| 2024-03-03 |
0.8407 CAD |
126,190.3903 XRP |
0.8625 CAD |
0.7979 CAD |
0.8635 CAD |
0.8363 CAD |
| 2024-03-02 |
0.8480 CAD |
477,088.6738 XRP |
0.8056 CAD |
0.8055 CAD |
0.8754 CAD |
0.8567 CAD |