Identifier on Kraken: XXRPZCAD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-05-09 |
1.9507 CAD |
234,789.0395 XRP |
1.9424 CAD |
1.9328 CAD |
1.9641 CAD |
1.9332 CAD |
| 2026-05-08 |
1.9188 CAD |
277,453.3871 XRP |
1.8968 CAD |
1.8825 CAD |
1.9500 CAD |
1.9415 CAD |
| 2026-05-07 |
1.9116 CAD |
315,967.3983 XRP |
1.9442 CAD |
1.8870 CAD |
1.9446 CAD |
1.8971 CAD |
| 2026-05-06 |
1.9456 CAD |
327,171.8192 XRP |
1.9233 CAD |
1.9154 CAD |
1.9800 CAD |
1.9446 CAD |
| 2026-05-05 |
1.9186 CAD |
171,835.7721 XRP |
1.8964 CAD |
1.8950 CAD |
1.9350 CAD |
1.9232 CAD |
| 2026-05-04 |
1.9069 CAD |
221,119.5030 XRP |
1.8841 CAD |
1.8802 CAD |
1.9305 CAD |
1.8987 CAD |
| 2026-05-03 |
1.8930 CAD |
123,395.9719 XRP |
1.8950 CAD |
1.8800 CAD |
1.9058 CAD |
1.8862 CAD |
| 2026-05-02 |
1.8911 CAD |
143,522.7245 XRP |
1.8853 CAD |
1.8781 CAD |
1.9020 CAD |
1.8945 CAD |
| 2026-05-01 |
1.8775 CAD |
231,044.6833 XRP |
1.8589 CAD |
1.8534 CAD |
1.8996 CAD |
1.8821 CAD |
| 2026-04-30 |
1.8692 CAD |
216,285.1046 XRP |
1.8737 CAD |
1.8528 CAD |
1.8959 CAD |
1.8581 CAD |
| 2026-04-29 |
1.8739 CAD |
275,235.1506 XRP |
1.8888 CAD |
1.8436 CAD |
1.9225 CAD |
1.8747 CAD |
| 2026-04-28 |
1.8861 CAD |
197,748.9573 XRP |
1.9067 CAD |
1.8700 CAD |
1.9085 CAD |
1.8898 CAD |
| 2026-04-27 |
1.9192 CAD |
325,675.6952 XRP |
1.9597 CAD |
1.8870 CAD |
1.9761 CAD |
1.9066 CAD |
| 2026-04-26 |
1.9499 CAD |
107,787.4313 XRP |
1.9471 CAD |
1.9397 CAD |
1.9632 CAD |
1.9555 CAD |
| 2026-04-25 |
1.9548 CAD |
165,904.5327 XRP |
1.9609 CAD |
1.9397 CAD |
1.9656 CAD |
1.9461 CAD |
| 2026-04-24 |
1.9638 CAD |
164,365.5937 XRP |
1.9606 CAD |
1.9402 CAD |
1.9812 CAD |
1.9602 CAD |
| 2026-04-23 |
1.9492 CAD |
302,649.9232 XRP |
1.9578 CAD |
1.9289 CAD |
1.9652 CAD |
1.9618 CAD |
| 2026-04-22 |
1.9770 CAD |
224,509.0388 XRP |
1.9597 CAD |
1.9517 CAD |
1.9975 CAD |
1.9559 CAD |
| 2026-04-21 |
1.9542 CAD |
204,049.2526 XRP |
1.9504 CAD |
1.9321 CAD |
1.9796 CAD |
1.9494 CAD |
| 2026-04-20 |
1.9442 CAD |
191,334.5901 XRP |
1.9155 CAD |
1.9148 CAD |
1.9618 CAD |
1.9451 CAD |
| 2026-04-19 |
1.9484 CAD |
206,074.2401 XRP |
1.9664 CAD |
1.9123 CAD |
1.9840 CAD |
1.9147 CAD |
| 2026-04-18 |
1.9808 CAD |
241,788.3952 XRP |
2.0257 CAD |
1.9507 CAD |
2.0322 CAD |
1.9710 CAD |
| 2026-04-17 |
2.0149 CAD |
538,949.8132 XRP |
1.9923 CAD |
1.9515 CAD |
2.0600 CAD |
2.0242 CAD |
| 2026-04-16 |
1.9546 CAD |
383,467.3749 XRP |
1.9141 CAD |
1.9073 CAD |
2.0100 CAD |
1.9852 CAD |
| 2026-04-15 |
1.8933 CAD |
221,589.9004 XRP |
1.8773 CAD |
1.8608 CAD |
1.9326 CAD |
1.9117 CAD |
| 2026-04-14 |
1.8860 CAD |
292,834.3111 XRP |
1.8983 CAD |
1.8660 CAD |
1.9173 CAD |
1.8745 CAD |
| 2026-04-13 |
1.8571 CAD |
237,299.8452 XRP |
1.8401 CAD |
1.8322 CAD |
1.9080 CAD |
1.8985 CAD |
| 2026-04-12 |
1.8451 CAD |
206,647.3619 XRP |
1.8763 CAD |
1.8311 CAD |
1.8790 CAD |
1.8403 CAD |
| 2026-04-11 |
1.8775 CAD |
147,354.0686 XRP |
1.8796 CAD |
1.8561 CAD |
1.9040 CAD |
1.8782 CAD |
| 2026-04-10 |
1.8687 CAD |
218,773.2935 XRP |
1.8584 CAD |
1.8484 CAD |
1.8903 CAD |
1.8798 CAD |
| 2026-04-09 |
1.8576 CAD |
253,448.4198 XRP |
1.8595 CAD |
1.8270 CAD |
1.8923 CAD |
1.8564 CAD |
| 2026-04-08 |
1.8908 CAD |
268,142.7915 XRP |
1.9100 CAD |
1.8563 CAD |
1.9216 CAD |
1.8591 CAD |
| 2026-04-07 |
1.8623 CAD |
442,280.6990 XRP |
1.8392 CAD |
1.8034 CAD |
1.9320 CAD |
1.9230 CAD |
| 2026-04-06 |
1.8702 CAD |
381,638.8486 XRP |
1.8517 CAD |
1.8272 CAD |
1.8898 CAD |
1.8400 CAD |
| 2026-04-05 |
1.8314 CAD |
266,449.5947 XRP |
1.8367 CAD |
1.7880 CAD |
1.8569 CAD |
1.8487 CAD |
| 2026-04-04 |
1.8347 CAD |
122,557.7187 XRP |
1.8391 CAD |
1.8260 CAD |
1.8456 CAD |
1.8361 CAD |
| 2026-04-03 |
1.8380 CAD |
243,862.5874 XRP |
1.8388 CAD |
1.8185 CAD |
1.8614 CAD |
1.8390 CAD |
| 2026-04-02 |
1.8202 CAD |
357,752.4895 XRP |
1.8734 CAD |
1.7837 CAD |
1.8823 CAD |
1.8361 CAD |
| 2026-04-01 |
1.8757 CAD |
284,792.4645 XRP |
1.8652 CAD |
1.8529 CAD |
1.9000 CAD |
1.8718 CAD |
| 2026-03-31 |
1.8458 CAD |
377,025.0971 XRP |
1.8446 CAD |
1.8190 CAD |
1.8789 CAD |
1.8656 CAD |
| 2026-03-30 |
1.8707 CAD |
403,483.1946 XRP |
1.8478 CAD |
1.8352 CAD |
1.9006 CAD |
1.8443 CAD |
| 2026-03-29 |
1.8431 CAD |
458,710.0127 XRP |
1.8554 CAD |
1.8040 CAD |
1.8653 CAD |
1.8430 CAD |
| 2026-03-28 |
1.8642 CAD |
236,484.0188 XRP |
1.8427 CAD |
1.8355 CAD |
1.8856 CAD |
1.8544 CAD |
| 2026-03-27 |
1.8620 CAD |
344,755.4551 XRP |
1.8871 CAD |
1.8329 CAD |
1.9017 CAD |
1.8432 CAD |
| 2026-03-26 |
1.8911 CAD |
480,854.8553 XRP |
1.9552 CAD |
1.8522 CAD |
1.9593 CAD |
1.8871 CAD |
| 2026-03-25 |
1.9556 CAD |
179,498.6739 XRP |
1.9500 CAD |
1.9397 CAD |
1.9814 CAD |
1.9559 CAD |
| 2026-03-24 |
1.9392 CAD |
249,277.5420 XRP |
1.9682 CAD |
1.9077 CAD |
1.9689 CAD |
1.9494 CAD |
| 2026-03-23 |
1.9425 CAD |
683,305.4639 XRP |
1.9026 CAD |
1.8700 CAD |
2.0067 CAD |
1.9680 CAD |
| 2026-03-22 |
1.9202 CAD |
267,876.2959 XRP |
1.9355 CAD |
1.8855 CAD |
1.9634 CAD |
1.8998 CAD |
| 2026-03-21 |
1.9797 CAD |
125,056.1808 XRP |
1.9845 CAD |
1.9644 CAD |
1.9942 CAD |
1.9644 CAD |