Identifier on Kraken: XXRPZCAD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-09-17 |
1.8177 CAD |
147,508.3926 XRP |
1.8165 CAD |
1.8100 CAD |
1.8300 CAD |
1.8100 CAD |
| 2026-09-16 |
1.7904 CAD |
394,595.2208 XRP |
1.7859 CAD |
1.7436 CAD |
1.8400 CAD |
1.7987 CAD |
| 2026-09-15 |
1.8739 CAD |
1,185,327.4629 XRP |
1.9803 CAD |
1.7500 CAD |
2.0284 CAD |
1.7923 CAD |
| 2026-09-14 |
1.9802 CAD |
550,287.1494 XRP |
1.8593 CAD |
1.8540 CAD |
2.0731 CAD |
1.9762 CAD |
| 2026-09-13 |
1.8643 CAD |
194,674.0293 XRP |
1.8940 CAD |
1.8462 CAD |
1.8995 CAD |
1.8621 CAD |
| 2026-09-12 |
1.8945 CAD |
86,178.8515 XRP |
1.8807 CAD |
1.8795 CAD |
1.9050 CAD |
1.8913 CAD |
| 2026-09-11 |
1.8917 CAD |
488,851.9578 XRP |
1.8455 CAD |
1.8294 CAD |
1.9814 CAD |
1.8813 CAD |
| 2026-09-10 |
1.8884 CAD |
323,777.7932 XRP |
1.9256 CAD |
1.8515 CAD |
1.9264 CAD |
1.8515 CAD |
| 2026-09-09 |
1.9564 CAD |
333,116.7492 XRP |
1.9618 CAD |
1.9008 CAD |
1.9904 CAD |
1.9241 CAD |
| 2026-09-08 |
1.9401 CAD |
320,466.5147 XRP |
1.9265 CAD |
1.9055 CAD |
1.9980 CAD |
1.9528 CAD |
| 2026-09-07 |
1.9395 CAD |
253,120.8306 XRP |
1.9698 CAD |
1.9048 CAD |
1.9764 CAD |
1.9136 CAD |
| 2026-09-06 |
1.9605 CAD |
117,654.9922 XRP |
1.9548 CAD |
1.9369 CAD |
1.9806 CAD |
1.9702 CAD |
| 2026-09-05 |
1.9555 CAD |
130,759.6242 XRP |
1.9350 CAD |
1.9315 CAD |
1.9755 CAD |
1.9567 CAD |
| 2026-09-04 |
1.9706 CAD |
259,733.1282 XRP |
2.0000 CAD |
1.9158 CAD |
2.0174 CAD |
1.9372 CAD |
| 2026-09-03 |
1.9593 CAD |
381,887.8263 XRP |
1.8717 CAD |
1.8597 CAD |
2.0350 CAD |
1.9983 CAD |
| 2026-09-02 |
1.8597 CAD |
189,510.4296 XRP |
1.8772 CAD |
1.8272 CAD |
1.8862 CAD |
1.8667 CAD |
| 2026-09-01 |
1.8908 CAD |
241,249.3162 XRP |
1.9107 CAD |
1.8598 CAD |
1.9328 CAD |
1.8687 CAD |
| 2026-08-31 |
1.8984 CAD |
165,197.1776 XRP |
1.8872 CAD |
1.8650 CAD |
1.9312 CAD |
1.9164 CAD |
| 2026-08-30 |
1.9369 CAD |
237,448.8547 XRP |
1.9419 CAD |
1.8587 CAD |
1.9918 CAD |
1.8617 CAD |
| 2026-08-29 |
1.9326 CAD |
77,044.0747 XRP |
1.9273 CAD |
1.9160 CAD |
1.9516 CAD |
1.9391 CAD |
| 2026-08-28 |
1.9525 CAD |
400,853.3638 XRP |
2.0140 CAD |
1.8974 CAD |
2.0339 CAD |
1.9215 CAD |
| 2026-08-27 |
1.9924 CAD |
219,195.0353 XRP |
1.9668 CAD |
1.9352 CAD |
2.0431 CAD |
2.0129 CAD |
| 2026-08-26 |
1.9273 CAD |
356,910.9511 XRP |
1.9812 CAD |
1.8850 CAD |
2.0060 CAD |
1.9679 CAD |
| 2026-08-25 |
2.0380 CAD |
543,425.8893 XRP |
2.0477 CAD |
1.8803 CAD |
2.1433 CAD |
1.9774 CAD |
| 2026-08-24 |
2.0390 CAD |
279,647.4593 XRP |
2.0966 CAD |
1.9460 CAD |
2.1076 CAD |
2.0307 CAD |
| 2026-08-23 |
2.0379 CAD |
302,507.7493 XRP |
1.9773 CAD |
1.9000 CAD |
2.1209 CAD |
2.0784 CAD |
| 2026-08-22 |
2.0937 CAD |
1,902,527.9453 XRP |
1.9826 CAD |
1.7888 CAD |
2.3202 CAD |
1.9763 CAD |
| 2026-08-21 |
1.8825 CAD |
1,278,428.6273 XRP |
1.7477 CAD |
1.7344 CAD |
1.9950 CAD |
1.9844 CAD |
| 2026-08-20 |
1.6982 CAD |
1,131,928.8564 XRP |
1.5238 CAD |
1.5006 CAD |
1.8511 CAD |
1.7507 CAD |
| 2026-08-19 |
1.4748 CAD |
574,415.9347 XRP |
1.3917 CAD |
1.3834 CAD |
1.5667 CAD |
1.5188 CAD |
| 2026-08-18 |
1.3872 CAD |
152,785.5902 XRP |
1.3900 CAD |
1.3709 CAD |
1.3940 CAD |
1.3919 CAD |
| 2026-08-17 |
1.3873 CAD |
183,314.2744 XRP |
1.3770 CAD |
1.3700 CAD |
1.3961 CAD |
1.3916 CAD |
| 2026-08-16 |
1.3846 CAD |
110,293.7173 XRP |
1.3905 CAD |
1.3750 CAD |
1.3917 CAD |
1.3773 CAD |
| 2026-08-15 |
1.3910 CAD |
123,572.4147 XRP |
1.3876 CAD |
1.3852 CAD |
1.3981 CAD |
1.3908 CAD |
| 2026-08-14 |
1.3906 CAD |
233,714.3527 XRP |
1.4049 CAD |
1.3704 CAD |
1.4110 CAD |
1.3858 CAD |
| 2026-08-13 |
1.4031 CAD |
230,443.5973 XRP |
1.4006 CAD |
1.3913 CAD |
1.4143 CAD |
1.4051 CAD |
| 2026-08-12 |
1.4102 CAD |
164,348.9191 XRP |
1.4217 CAD |
1.3946 CAD |
1.4270 CAD |
1.4009 CAD |
| 2026-08-11 |
1.4064 CAD |
368,679.4196 XRP |
1.4093 CAD |
1.3805 CAD |
1.4285 CAD |
1.4218 CAD |
| 2026-08-10 |
1.4232 CAD |
206,884.4671 XRP |
1.4365 CAD |
1.4021 CAD |
1.4485 CAD |
1.4100 CAD |
| 2026-08-09 |
1.4483 CAD |
113,360.4365 XRP |
1.4500 CAD |
1.4331 CAD |
1.4579 CAD |
1.4368 CAD |
| 2026-08-08 |
1.4478 CAD |
630,694.5738 XRP |
1.4234 CAD |
1.4225 CAD |
1.4605 CAD |
1.4486 CAD |
| 2026-08-07 |
1.4340 CAD |
298,421.1541 XRP |
1.4496 CAD |
1.4120 CAD |
1.4564 CAD |
1.4246 CAD |
| 2026-08-06 |
1.4560 CAD |
447,159.3343 XRP |
1.4874 CAD |
1.4433 CAD |
1.4895 CAD |
1.4477 CAD |
| 2026-08-05 |
1.4975 CAD |
207,669.1684 XRP |
1.5091 CAD |
1.4838 CAD |
1.5140 CAD |
1.4863 CAD |
| 2026-08-04 |
1.5123 CAD |
217,944.8826 XRP |
1.5100 CAD |
1.5023 CAD |
1.5225 CAD |
1.5116 CAD |
| 2026-08-03 |
1.5112 CAD |
141,397.4729 XRP |
1.5222 CAD |
1.4921 CAD |
1.5237 CAD |
1.5103 CAD |
| 2026-08-02 |
1.5133 CAD |
153,205.2081 XRP |
1.4902 CAD |
1.4883 CAD |
1.5300 CAD |
1.5208 CAD |
| 2026-08-01 |
1.4889 CAD |
150,618.0332 XRP |
1.4907 CAD |
1.4725 CAD |
1.4975 CAD |
1.4889 CAD |
| 2026-07-31 |
1.5020 CAD |
202,386.6749 XRP |
1.5211 CAD |
1.4851 CAD |
1.5261 CAD |
1.4899 CAD |
| 2026-07-30 |
1.5202 CAD |
183,868.7888 XRP |
1.5077 CAD |
1.5008 CAD |
1.5343 CAD |
1.5193 CAD |