Identifier on Kraken: XXRPZCAD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-15 |
2.7308 CAD |
12,665.3027 XRP |
2.7421 CAD |
2.7239 CAD |
2.7439 CAD |
2.7335 CAD |
| 2025-12-14 |
2.7437 CAD |
163,034.8675 XRP |
2.7867 CAD |
2.6937 CAD |
2.7999 CAD |
2.7275 CAD |
| 2025-12-13 |
2.7945 CAD |
120,389.5694 XRP |
2.7696 CAD |
2.7677 CAD |
2.8207 CAD |
2.7799 CAD |
| 2025-12-12 |
2.7974 CAD |
84,265.7557 XRP |
2.7972 CAD |
2.7773 CAD |
2.8162 CAD |
2.7948 CAD |
| 2025-12-11 |
2.7802 CAD |
127,918.8536 XRP |
2.8161 CAD |
2.7572 CAD |
2.8242 CAD |
2.7840 CAD |
| 2025-12-10 |
2.8849 CAD |
78,956.5034 XRP |
2.9204 CAD |
2.8542 CAD |
2.9207 CAD |
2.8558 CAD |
| 2025-12-09 |
2.9063 CAD |
331,177.6383 XRP |
2.8701 CAD |
2.8310 CAD |
3.0076 CAD |
2.9761 CAD |
| 2025-12-08 |
2.8689 CAD |
119,160.4153 XRP |
2.8319 CAD |
2.8180 CAD |
2.9353 CAD |
2.8747 CAD |
| 2025-12-07 |
2.8213 CAD |
125,607.9335 XRP |
2.8088 CAD |
2.7600 CAD |
2.8999 CAD |
2.8926 CAD |
| 2025-12-06 |
2.8148 CAD |
95,919.8709 XRP |
2.8076 CAD |
2.7928 CAD |
2.8351 CAD |
2.8013 CAD |
| 2025-12-05 |
2.9014 CAD |
167,873.2621 XRP |
2.9269 CAD |
2.8571 CAD |
2.9487 CAD |
2.8750 CAD |
| 2025-12-04 |
2.9958 CAD |
220,264.9431 XRP |
3.0686 CAD |
2.8907 CAD |
3.0831 CAD |
2.9389 CAD |
| 2025-12-03 |
3.0262 CAD |
167,862.3189 XRP |
3.0089 CAD |
2.9904 CAD |
3.0972 CAD |
3.0428 CAD |
| 2025-12-02 |
2.8240 CAD |
73,383.4511 XRP |
2.8388 CAD |
2.8017 CAD |
2.8566 CAD |
2.8166 CAD |
| 2025-12-01 |
2.9220 CAD |
348,296.4608 XRP |
3.0175 CAD |
2.8242 CAD |
3.0181 CAD |
2.8588 CAD |
| 2025-11-30 |
3.0776 CAD |
30,484.0542 XRP |
3.0806 CAD |
3.0553 CAD |
3.0968 CAD |
3.0720 CAD |
| 2025-11-29 |
3.0698 CAD |
58,980.4209 XRP |
3.0485 CAD |
3.0351 CAD |
3.1093 CAD |
3.1061 CAD |
| 2025-11-28 |
3.0842 CAD |
129,920.0368 XRP |
3.0867 CAD |
3.0199 CAD |
3.1760 CAD |
3.0361 CAD |
| 2025-11-27 |
3.1044 CAD |
76,330.6819 XRP |
3.1227 CAD |
3.0590 CAD |
3.1358 CAD |
3.0690 CAD |
| 2025-11-26 |
3.0950 CAD |
199,727.4169 XRP |
3.1062 CAD |
3.0227 CAD |
3.1662 CAD |
3.1279 CAD |
| 2025-11-25 |
3.1302 CAD |
182,629.2293 XRP |
3.1468 CAD |
3.0490 CAD |
3.1953 CAD |
3.1048 CAD |
| 2025-11-24 |
2.9187 CAD |
122,731.6118 XRP |
2.8886 CAD |
2.8595 CAD |
2.9738 CAD |
2.8988 CAD |
| 2025-11-23 |
2.8694 CAD |
148,987.9257 XRP |
2.7513 CAD |
2.7492 CAD |
2.9306 CAD |
2.8819 CAD |
| 2025-11-22 |
2.7211 CAD |
232,863.0697 XRP |
2.7484 CAD |
2.6651 CAD |
2.7727 CAD |
2.7500 CAD |
| 2025-11-21 |
2.7228 CAD |
800,433.2679 XRP |
2.8186 CAD |
2.5730 CAD |
2.8579 CAD |
2.7327 CAD |
| 2025-11-20 |
2.9857 CAD |
130,547.9887 XRP |
2.9579 CAD |
2.9447 CAD |
3.0200 CAD |
2.9749 CAD |
| 2025-11-19 |
2.9452 CAD |
612,912.5814 XRP |
3.0892 CAD |
2.8494 CAD |
3.1008 CAD |
2.9607 CAD |
| 2025-11-18 |
3.0461 CAD |
289,856.0474 XRP |
3.0400 CAD |
2.9619 CAD |
3.1317 CAD |
3.1049 CAD |
| 2025-11-17 |
3.1459 CAD |
99,229.2447 XRP |
3.1079 CAD |
3.0830 CAD |
3.1965 CAD |
3.1898 CAD |
| 2025-11-16 |
3.1046 CAD |
263,858.9298 XRP |
3.1301 CAD |
3.0266 CAD |
3.1946 CAD |
3.1166 CAD |
| 2025-11-15 |
3.2008 CAD |
103,762.8960 XRP |
3.1467 CAD |
3.1461 CAD |
3.2314 CAD |
3.1697 CAD |
| 2025-11-14 |
3.2142 CAD |
248,108.2586 XRP |
3.2617 CAD |
3.1260 CAD |
3.2796 CAD |
3.1755 CAD |
| 2025-11-13 |
3.3870 CAD |
411,065.8840 XRP |
3.3502 CAD |
3.2000 CAD |
3.5336 CAD |
3.2453 CAD |
| 2025-11-12 |
3.3662 CAD |
57,637.5099 XRP |
3.3549 CAD |
3.3433 CAD |
3.3828 CAD |
3.3631 CAD |
| 2025-11-11 |
3.5086 CAD |
91,129.3555 XRP |
3.5446 CAD |
3.4254 CAD |
3.6075 CAD |
3.4572 CAD |
| 2025-11-10 |
3.4954 CAD |
269,320.2925 XRP |
3.3131 CAD |
3.3000 CAD |
3.6046 CAD |
3.5852 CAD |
| 2025-11-09 |
3.2259 CAD |
140,524.7356 XRP |
3.2195 CAD |
3.1522 CAD |
3.2825 CAD |
3.2498 CAD |
| 2025-11-08 |
3.2252 CAD |
126,399.2295 XRP |
3.2562 CAD |
3.1552 CAD |
3.2810 CAD |
3.1832 CAD |
| 2025-11-07 |
3.1691 CAD |
378,642.8504 XRP |
3.1196 CAD |
3.0407 CAD |
3.3246 CAD |
3.2524 CAD |
| 2025-11-06 |
3.2267 CAD |
329,043.1694 XRP |
3.2989 CAD |
3.0793 CAD |
3.4017 CAD |
3.1090 CAD |
| 2025-11-05 |
3.1044 CAD |
179,000.2366 XRP |
3.1104 CAD |
2.9676 CAD |
3.1862 CAD |
3.1518 CAD |
| 2025-11-04 |
3.2200 CAD |
240,909.5860 XRP |
3.2457 CAD |
3.1400 CAD |
3.3236 CAD |
3.1905 CAD |
| 2025-11-03 |
3.4075 CAD |
132,152.6566 XRP |
3.5422 CAD |
3.3500 CAD |
3.5491 CAD |
3.3871 CAD |
| 2025-11-02 |
3.5309 CAD |
51,037.2997 XRP |
3.5105 CAD |
3.4980 CAD |
3.5745 CAD |
3.5482 CAD |
| 2025-11-01 |
3.4982 CAD |
128,439.3586 XRP |
3.5180 CAD |
3.4726 CAD |
3.5345 CAD |
3.5131 CAD |
| 2025-10-31 |
3.4873 CAD |
180,347.3490 XRP |
3.4117 CAD |
3.4083 CAD |
3.5714 CAD |
3.5279 CAD |
| 2025-10-30 |
3.4891 CAD |
243,415.4250 XRP |
3.5594 CAD |
3.3987 CAD |
3.6133 CAD |
3.4056 CAD |
| 2025-10-29 |
3.6462 CAD |
49,463.9224 XRP |
3.6288 CAD |
3.6247 CAD |
3.6655 CAD |
3.6599 CAD |
| 2025-10-28 |
3.6897 CAD |
139,541.1140 XRP |
3.6795 CAD |
3.6400 CAD |
3.7588 CAD |
3.7265 CAD |
| 2025-10-27 |
3.7076 CAD |
49,898.2881 XRP |
3.7000 CAD |
3.6709 CAD |
3.7360 CAD |
3.6728 CAD |