Identifier on Kraken: XXRPZCAD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-01 |
0.8025 CAD |
117,804.3081 XRP |
0.7997 CAD |
0.7943 CAD |
0.8169 CAD |
0.8136 CAD |
| 2024-02-29 |
0.8082 CAD |
507,190.6797 XRP |
0.7769 CAD |
0.7711 CAD |
0.8453 CAD |
0.7941 CAD |
| 2024-02-28 |
0.7788 CAD |
371,556.9347 XRP |
0.7977 CAD |
0.7211 CAD |
0.8200 CAD |
0.7824 CAD |
| 2024-02-27 |
0.7788 CAD |
303,837.1329 XRP |
0.7442 CAD |
0.7397 CAD |
0.8070 CAD |
0.7895 CAD |
| 2024-02-26 |
0.7296 CAD |
107,629.2511 XRP |
0.7298 CAD |
0.7116 CAD |
0.7441 CAD |
0.7424 CAD |
| 2024-02-25 |
0.7286 CAD |
90,288.2699 XRP |
0.7294 CAD |
0.7234 CAD |
0.7345 CAD |
0.7270 CAD |
| 2024-02-24 |
0.7295 CAD |
89,329.3350 XRP |
0.7208 CAD |
0.7169 CAD |
0.7376 CAD |
0.7305 CAD |
| 2024-02-23 |
0.7236 CAD |
127,479.6436 XRP |
0.7298 CAD |
0.7087 CAD |
0.7333 CAD |
0.7269 CAD |
| 2024-02-22 |
0.7338 CAD |
97,094.4285 XRP |
0.7399 CAD |
0.7261 CAD |
0.7413 CAD |
0.7358 CAD |
| 2024-02-21 |
0.7370 CAD |
275,349.8417 XRP |
0.7587 CAD |
0.7203 CAD |
0.7604 CAD |
0.7368 CAD |
| 2024-02-20 |
0.7536 CAD |
273,770.6575 XRP |
0.7620 CAD |
0.7368 CAD |
0.7774 CAD |
0.7602 CAD |
| 2024-02-19 |
0.7540 CAD |
286,246.1886 XRP |
0.7538 CAD |
0.7508 CAD |
0.7629 CAD |
0.7591 CAD |
| 2024-02-18 |
0.7527 CAD |
81,150.3466 XRP |
0.7463 CAD |
0.7415 CAD |
0.7604 CAD |
0.7548 CAD |
| 2024-02-17 |
0.7453 CAD |
114,926.6717 XRP |
0.7624 CAD |
0.7323 CAD |
0.7644 CAD |
0.7444 CAD |
| 2024-02-16 |
0.7682 CAD |
460,081.2064 XRP |
0.7545 CAD |
0.7465 CAD |
0.7800 CAD |
0.7612 CAD |
| 2024-02-15 |
0.7424 CAD |
466,936.2105 XRP |
0.7292 CAD |
0.7278 CAD |
0.7739 CAD |
0.7510 CAD |
| 2024-02-14 |
0.7153 CAD |
291,226.7296 XRP |
0.7098 CAD |
0.7046 CAD |
0.7335 CAD |
0.7285 CAD |
| 2024-02-13 |
0.7101 CAD |
65,096.3991 XRP |
0.7153 CAD |
0.6950 CAD |
0.7173 CAD |
0.7156 CAD |
| 2024-02-12 |
0.7026 CAD |
211,390.2794 XRP |
0.7057 CAD |
0.6928 CAD |
0.7200 CAD |
0.7152 CAD |
| 2024-02-11 |
0.7076 CAD |
111,272.0244 XRP |
0.7037 CAD |
0.7008 CAD |
0.7169 CAD |
0.7048 CAD |
| 2024-02-10 |
0.7015 CAD |
81,309.1257 XRP |
0.7074 CAD |
0.6973 CAD |
0.7093 CAD |
0.7030 CAD |
| 2024-02-09 |
0.7021 CAD |
130,587.5625 XRP |
0.6935 CAD |
0.6927 CAD |
0.7098 CAD |
0.7071 CAD |
| 2024-02-08 |
0.6930 CAD |
142,755.9372 XRP |
0.6903 CAD |
0.6856 CAD |
0.6985 CAD |
0.6921 CAD |
| 2024-02-07 |
0.6824 CAD |
121,948.5452 XRP |
0.6813 CAD |
0.6736 CAD |
0.6930 CAD |
0.6893 CAD |
| 2024-02-06 |
0.6827 CAD |
73,862.4287 XRP |
0.6856 CAD |
0.6764 CAD |
0.6890 CAD |
0.6854 CAD |
| 2024-02-05 |
0.6834 CAD |
120,845.3690 XRP |
0.6788 CAD |
0.6717 CAD |
0.6952 CAD |
0.6870 CAD |
| 2024-02-04 |
0.6882 CAD |
94,613.8215 XRP |
0.7005 CAD |
0.6759 CAD |
0.7005 CAD |
0.6781 CAD |
| 2024-02-03 |
0.6985 CAD |
127,140.8004 XRP |
0.6862 CAD |
0.6824 CAD |
0.7084 CAD |
0.7013 CAD |
| 2024-02-02 |
0.6773 CAD |
68,505.8692 XRP |
0.6769 CAD |
0.6704 CAD |
0.6847 CAD |
0.6847 CAD |
| 2024-02-01 |
0.6680 CAD |
365,759.2901 XRP |
0.6771 CAD |
0.6607 CAD |
0.6824 CAD |
0.6752 CAD |
| 2024-01-31 |
0.6797 CAD |
235,901.8570 XRP |
0.6822 CAD |
0.6589 CAD |
0.6901 CAD |
0.6746 CAD |
| 2024-01-30 |
0.7055 CAD |
149,652.9276 XRP |
0.7186 CAD |
0.6809 CAD |
0.7217 CAD |
0.6834 CAD |
| 2024-01-29 |
0.7136 CAD |
83,070.9918 XRP |
0.7048 CAD |
0.6995 CAD |
0.7242 CAD |
0.7192 CAD |
| 2024-01-28 |
0.7110 CAD |
93,152.3045 XRP |
0.7137 CAD |
0.7029 CAD |
0.7205 CAD |
0.7046 CAD |
| 2024-01-27 |
0.7133 CAD |
40,399.6793 XRP |
0.7165 CAD |
0.7091 CAD |
0.7188 CAD |
0.7163 CAD |
| 2024-01-26 |
0.7044 CAD |
157,120.4041 XRP |
0.6938 CAD |
0.6870 CAD |
0.7203 CAD |
0.7171 CAD |
| 2024-01-25 |
0.6928 CAD |
205,690.6045 XRP |
0.6992 CAD |
0.6815 CAD |
0.6997 CAD |
0.6938 CAD |
| 2024-01-24 |
0.6932 CAD |
198,279.3950 XRP |
0.6969 CAD |
0.6867 CAD |
0.7015 CAD |
0.7015 CAD |
| 2024-01-23 |
0.6886 CAD |
298,320.6776 XRP |
0.7123 CAD |
0.6707 CAD |
0.7169 CAD |
0.6854 CAD |
| 2024-01-22 |
0.7189 CAD |
170,667.1272 XRP |
0.7383 CAD |
0.6900 CAD |
0.7388 CAD |
0.7138 CAD |
| 2024-01-21 |
0.7431 CAD |
82,136.3699 XRP |
0.7429 CAD |
0.7385 CAD |
0.7470 CAD |
0.7407 CAD |
| 2024-01-20 |
0.7352 CAD |
74,116.4275 XRP |
0.7318 CAD |
0.7264 CAD |
0.7495 CAD |
0.7401 CAD |
| 2024-01-19 |
0.7258 CAD |
283,884.0947 XRP |
0.7478 CAD |
0.7050 CAD |
0.7478 CAD |
0.7322 CAD |
| 2024-01-18 |
0.7469 CAD |
234,056.8924 XRP |
0.7659 CAD |
0.7352 CAD |
0.7668 CAD |
0.7448 CAD |
| 2024-01-17 |
0.7745 CAD |
105,376.9692 XRP |
0.7773 CAD |
0.7605 CAD |
0.7776 CAD |
0.7685 CAD |
| 2024-01-16 |
0.7738 CAD |
169,480.4679 XRP |
0.7733 CAD |
0.7640 CAD |
0.7823 CAD |
0.7777 CAD |
| 2024-01-15 |
0.7780 CAD |
120,517.7981 XRP |
0.7755 CAD |
0.7653 CAD |
0.7907 CAD |
0.7757 CAD |
| 2024-01-14 |
0.7815 CAD |
116,151.5345 XRP |
0.7739 CAD |
0.7710 CAD |
0.7968 CAD |
0.7906 CAD |
| 2024-01-13 |
0.7714 CAD |
92,675.7315 XRP |
0.7691 CAD |
0.7606 CAD |
0.7770 CAD |
0.7739 CAD |
| 2024-01-12 |
0.7881 CAD |
154,961.1240 XRP |
0.8052 CAD |
0.7633 CAD |
0.8061 CAD |
0.7694 CAD |