Identifier on Kraken: XXRPZCAD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-08 |
0.8651 CAD |
626,835.5532 XRP |
0.8759 CAD |
0.7200 CAD |
0.9133 CAD |
0.9104 CAD |
| 2023-12-07 |
0.8693 CAD |
217,798.8666 XRP |
0.8700 CAD |
0.8500 CAD |
0.8870 CAD |
0.8770 CAD |
| 2023-12-06 |
0.8502 CAD |
242,050.2311 XRP |
0.8458 CAD |
0.8323 CAD |
0.8645 CAD |
0.8631 CAD |
| 2023-12-05 |
0.8400 CAD |
87,321.9773 XRP |
0.8438 CAD |
0.8260 CAD |
0.8520 CAD |
0.8440 CAD |
| 2023-12-04 |
0.8402 CAD |
297,717.9735 XRP |
0.8408 CAD |
0.7943 CAD |
0.8683 CAD |
0.8427 CAD |
| 2023-12-03 |
0.8359 CAD |
131,331.9803 XRP |
0.8346 CAD |
0.8312 CAD |
0.8500 CAD |
0.8379 CAD |
| 2023-12-02 |
0.8284 CAD |
55,675.9124 XRP |
0.8252 CAD |
0.8245 CAD |
0.8374 CAD |
0.8337 CAD |
| 2023-12-01 |
0.8256 CAD |
114,983.0503 XRP |
0.8220 CAD |
0.8184 CAD |
0.8298 CAD |
0.8239 CAD |
| 2023-11-30 |
0.8212 CAD |
168,642.4632 XRP |
0.8268 CAD |
0.8120 CAD |
0.8268 CAD |
0.8233 CAD |
| 2023-11-29 |
0.8263 CAD |
188,102.6956 XRP |
0.8247 CAD |
0.8220 CAD |
0.8360 CAD |
0.8235 CAD |
| 2023-11-28 |
0.8259 CAD |
196,601.5523 XRP |
0.8200 CAD |
0.8111 CAD |
0.8311 CAD |
0.8290 CAD |
| 2023-11-27 |
0.8258 CAD |
106,486.5672 XRP |
0.8398 CAD |
0.8114 CAD |
0.8408 CAD |
0.8221 CAD |
| 2023-11-26 |
0.8443 CAD |
82,778.6240 XRP |
0.8481 CAD |
0.8296 CAD |
0.8671 CAD |
0.8414 CAD |
| 2023-11-25 |
0.8470 CAD |
28,882.9413 XRP |
0.8493 CAD |
0.8421 CAD |
0.8526 CAD |
0.8457 CAD |
| 2023-11-24 |
0.8511 CAD |
187,419.8184 XRP |
0.8528 CAD |
0.8405 CAD |
0.8588 CAD |
0.8492 CAD |
| 2023-11-23 |
0.8407 CAD |
102,969.3362 XRP |
0.8353 CAD |
0.8258 CAD |
0.8544 CAD |
0.8519 CAD |
| 2023-11-22 |
0.8137 CAD |
211,285.6533 XRP |
0.7957 CAD |
0.7957 CAD |
0.8420 CAD |
0.8387 CAD |
| 2023-11-21 |
0.8198 CAD |
348,424.3984 XRP |
0.8414 CAD |
0.7865 CAD |
0.8473 CAD |
0.7985 CAD |
| 2023-11-20 |
0.8520 CAD |
131,356.8938 XRP |
0.8590 CAD |
0.8396 CAD |
0.8594 CAD |
0.8408 CAD |
| 2023-11-19 |
0.8421 CAD |
210,868.1358 XRP |
0.8358 CAD |
0.8293 CAD |
0.8611 CAD |
0.8611 CAD |
| 2023-11-18 |
0.8310 CAD |
97,048.5213 XRP |
0.8397 CAD |
0.8100 CAD |
0.8435 CAD |
0.8410 CAD |
| 2023-11-17 |
0.8329 CAD |
175,821.8148 XRP |
0.8410 CAD |
0.8048 CAD |
0.8574 CAD |
0.8335 CAD |
| 2023-11-16 |
0.8578 CAD |
226,813.9801 XRP |
0.8887 CAD |
0.8300 CAD |
0.8931 CAD |
0.8462 CAD |
| 2023-11-15 |
0.8698 CAD |
146,989.6139 XRP |
0.8650 CAD |
0.8609 CAD |
0.8853 CAD |
0.8805 CAD |
| 2023-11-14 |
0.8794 CAD |
189,942.7020 XRP |
0.9263 CAD |
0.8237 CAD |
0.9271 CAD |
0.8599 CAD |
| 2023-11-13 |
0.9354 CAD |
618,453.8119 XRP |
0.9098 CAD |
0.8879 CAD |
1.0305 CAD |
0.9039 CAD |
| 2023-11-12 |
0.9054 CAD |
122,753.3908 XRP |
0.9150 CAD |
0.8932 CAD |
0.9254 CAD |
0.9101 CAD |
| 2023-11-11 |
0.9175 CAD |
137,870.1180 XRP |
0.9091 CAD |
0.8879 CAD |
0.9487 CAD |
0.9178 CAD |
| 2023-11-10 |
0.9090 CAD |
272,509.7536 XRP |
0.9200 CAD |
0.8898 CAD |
0.9247 CAD |
0.9181 CAD |
| 2023-11-09 |
0.9241 CAD |
318,140.8719 XRP |
0.9484 CAD |
0.8788 CAD |
0.9729 CAD |
0.9080 CAD |
| 2023-11-08 |
0.9490 CAD |
197,312.4725 XRP |
0.9434 CAD |
0.9283 CAD |
0.9628 CAD |
0.9506 CAD |
| 2023-11-07 |
0.9406 CAD |
237,254.5988 XRP |
0.9793 CAD |
0.8951 CAD |
0.9793 CAD |
0.9420 CAD |
| 2023-11-06 |
0.9644 CAD |
332,763.7565 XRP |
0.9040 CAD |
0.9040 CAD |
1.0016 CAD |
0.9782 CAD |
| 2023-11-05 |
0.8778 CAD |
199,947.5013 XRP |
0.8456 CAD |
0.8447 CAD |
0.9020 CAD |
0.8968 CAD |
| 2023-11-04 |
0.8395 CAD |
66,672.2389 XRP |
0.8368 CAD |
0.8349 CAD |
0.8448 CAD |
0.8436 CAD |
| 2023-11-03 |
0.8317 CAD |
65,284.1809 XRP |
0.8328 CAD |
0.8171 CAD |
0.8428 CAD |
0.8392 CAD |
| 2023-11-02 |
0.8420 CAD |
230,498.7739 XRP |
0.8437 CAD |
0.8181 CAD |
0.8629 CAD |
0.8350 CAD |
| 2023-11-01 |
0.8332 CAD |
212,126.8417 XRP |
0.8295 CAD |
0.8084 CAD |
0.8538 CAD |
0.8441 CAD |
| 2023-10-31 |
0.8231 CAD |
93,633.6921 XRP |
0.8000 CAD |
0.7838 CAD |
0.8563 CAD |
0.8323 CAD |
| 2023-10-30 |
0.7924 CAD |
146,888.6278 XRP |
0.7699 CAD |
0.7620 CAD |
0.8074 CAD |
0.8005 CAD |
| 2023-10-29 |
0.7651 CAD |
45,654.8602 XRP |
0.7543 CAD |
0.7500 CAD |
0.7768 CAD |
0.7712 CAD |
| 2023-10-28 |
0.7557 CAD |
50,586.9308 XRP |
0.7516 CAD |
0.7503 CAD |
0.7612 CAD |
0.7556 CAD |
| 2023-10-27 |
0.7591 CAD |
192,718.1783 XRP |
0.7635 CAD |
0.7453 CAD |
0.7675 CAD |
0.7568 CAD |
| 2023-10-26 |
0.7635 CAD |
122,487.6359 XRP |
0.7674 CAD |
0.7534 CAD |
0.7747 CAD |
0.7641 CAD |
| 2023-10-25 |
0.7645 CAD |
153,374.5695 XRP |
0.7647 CAD |
0.7447 CAD |
0.7770 CAD |
0.7639 CAD |
| 2023-10-24 |
0.7646 CAD |
252,414.7483 XRP |
0.7505 CAD |
0.7353 CAD |
0.8018 CAD |
0.7687 CAD |
| 2023-10-23 |
0.7282 CAD |
167,520.4634 XRP |
0.7163 CAD |
0.7129 CAD |
0.7579 CAD |
0.7499 CAD |
| 2023-10-22 |
0.7121 CAD |
48,145.6953 XRP |
0.7142 CAD |
0.7039 CAD |
0.7187 CAD |
0.7117 CAD |
| 2023-10-21 |
0.7120 CAD |
61,594.1711 XRP |
0.7078 CAD |
0.7039 CAD |
0.7280 CAD |
0.7169 CAD |
| 2023-10-20 |
0.7126 CAD |
194,854.4035 XRP |
0.7172 CAD |
0.7010 CAD |
0.7287 CAD |
0.7127 CAD |