Identifier on Kraken: XXRPZCAD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-04 |
2.1256 CAD |
374,038.0477 XRP |
2.1469 CAD |
2.0566 CAD |
2.1956 CAD |
2.0750 CAD |
| 2026-02-03 |
2.1705 CAD |
421,522.7964 XRP |
2.2177 CAD |
2.0853 CAD |
2.2274 CAD |
2.1684 CAD |
| 2026-02-02 |
2.1878 CAD |
379,283.1548 XRP |
2.1723 CAD |
2.0900 CAD |
2.2696 CAD |
2.2584 CAD |
| 2026-02-01 |
2.2659 CAD |
130,921.5711 XRP |
2.2450 CAD |
2.2400 CAD |
2.2872 CAD |
2.2752 CAD |
| 2026-01-31 |
2.3719 CAD |
28,041.5604 XRP |
2.3635 CAD |
2.3590 CAD |
2.3897 CAD |
2.3783 CAD |
| 2026-01-30 |
2.3696 CAD |
265,769.0805 XRP |
2.4399 CAD |
2.3000 CAD |
2.4441 CAD |
2.3763 CAD |
| 2026-01-29 |
2.5500 CAD |
60,559.6396 XRP |
2.5853 CAD |
2.5216 CAD |
2.5854 CAD |
2.5324 CAD |
| 2026-01-28 |
2.5967 CAD |
58,531.0285 XRP |
2.6022 CAD |
2.5767 CAD |
2.6348 CAD |
2.6296 CAD |
| 2026-01-27 |
2.5932 CAD |
71,621.4178 XRP |
2.6049 CAD |
2.5601 CAD |
2.6282 CAD |
2.5721 CAD |
| 2026-01-26 |
2.5723 CAD |
283,262.9019 XRP |
2.5142 CAD |
2.5116 CAD |
2.6009 CAD |
2.5925 CAD |
| 2026-01-25 |
2.6022 CAD |
78,131.8473 XRP |
2.6224 CAD |
2.5822 CAD |
2.6244 CAD |
2.5934 CAD |
| 2026-01-24 |
2.6320 CAD |
45,478.2614 XRP |
2.6310 CAD |
2.6225 CAD |
2.6416 CAD |
2.6314 CAD |
| 2026-01-23 |
2.6242 CAD |
100,080.3744 XRP |
2.6519 CAD |
2.5974 CAD |
2.6532 CAD |
2.6370 CAD |
| 2026-01-22 |
2.6742 CAD |
156,327.4736 XRP |
2.6985 CAD |
2.6267 CAD |
2.7172 CAD |
2.6491 CAD |
| 2026-01-21 |
2.6479 CAD |
293,135.5524 XRP |
2.6179 CAD |
2.5931 CAD |
2.7017 CAD |
2.6156 CAD |
| 2026-01-20 |
2.7294 CAD |
70,437.0758 XRP |
2.7529 CAD |
2.7073 CAD |
2.7591 CAD |
2.7208 CAD |
| 2026-01-19 |
2.7003 CAD |
289,826.2956 XRP |
2.7624 CAD |
2.5636 CAD |
2.7627 CAD |
2.7348 CAD |
| 2026-01-18 |
2.8556 CAD |
70,128.9927 XRP |
2.8664 CAD |
2.8452 CAD |
2.8742 CAD |
2.8513 CAD |
| 2026-01-17 |
2.8739 CAD |
46,747.2247 XRP |
2.8765 CAD |
2.8574 CAD |
2.8952 CAD |
2.8878 CAD |
| 2026-01-16 |
2.8831 CAD |
39,891.0580 XRP |
2.8877 CAD |
2.8578 CAD |
2.8979 CAD |
2.8749 CAD |
| 2026-01-15 |
2.9294 CAD |
193,312.0460 XRP |
2.9683 CAD |
2.8910 CAD |
2.9758 CAD |
2.9384 CAD |
| 2026-01-14 |
2.9897 CAD |
185,589.8351 XRP |
3.0050 CAD |
2.9275 CAD |
3.0387 CAD |
2.9964 CAD |
| 2026-01-13 |
2.8958 CAD |
214,435.5313 XRP |
2.8460 CAD |
2.8383 CAD |
2.9812 CAD |
2.9666 CAD |
| 2026-01-12 |
2.8703 CAD |
225,115.2690 XRP |
2.8740 CAD |
2.8200 CAD |
2.9186 CAD |
2.8700 CAD |
| 2026-01-11 |
2.9063 CAD |
26,626.5122 XRP |
2.9021 CAD |
2.8989 CAD |
2.9137 CAD |
2.9077 CAD |
| 2026-01-10 |
2.9078 CAD |
37,388.2616 XRP |
2.9138 CAD |
2.8937 CAD |
2.9298 CAD |
2.9126 CAD |
| 2026-01-09 |
2.9484 CAD |
38,571.8506 XRP |
2.9370 CAD |
2.9221 CAD |
2.9692 CAD |
2.9687 CAD |
| 2026-01-08 |
2.9427 CAD |
223,569.3900 XRP |
2.9917 CAD |
2.8659 CAD |
3.0288 CAD |
2.8689 CAD |
| 2026-01-07 |
3.1002 CAD |
267,261.3580 XRP |
3.1681 CAD |
3.0112 CAD |
3.1966 CAD |
3.0479 CAD |
| 2026-01-06 |
3.2471 CAD |
338,930.1290 XRP |
3.2208 CAD |
3.1720 CAD |
3.3188 CAD |
3.2420 CAD |
| 2026-01-05 |
2.9219 CAD |
251,946.8283 XRP |
2.8645 CAD |
2.8565 CAD |
2.9620 CAD |
2.9387 CAD |
| 2026-01-04 |
2.7993 CAD |
70,772.3414 XRP |
2.7566 CAD |
2.7527 CAD |
2.8498 CAD |
2.8346 CAD |
| 2026-01-03 |
2.7692 CAD |
137,017.1226 XRP |
2.7395 CAD |
2.7184 CAD |
2.8154 CAD |
2.7466 CAD |
| 2026-01-02 |
2.5684 CAD |
78,640.0668 XRP |
2.5716 CAD |
2.5511 CAD |
2.5867 CAD |
2.5765 CAD |
| 2026-01-01 |
2.5268 CAD |
189,112.2988 XRP |
2.5240 CAD |
2.4991 CAD |
2.5605 CAD |
2.5511 CAD |
| 2025-12-31 |
2.5459 CAD |
138,776.2722 XRP |
2.5661 CAD |
2.5065 CAD |
2.5761 CAD |
2.5203 CAD |
| 2025-12-30 |
2.5411 CAD |
48,622.6771 XRP |
2.5300 CAD |
2.5235 CAD |
2.5571 CAD |
2.5540 CAD |
| 2025-12-29 |
2.5852 CAD |
102,355.0097 XRP |
2.5493 CAD |
2.5465 CAD |
2.6153 CAD |
2.5563 CAD |
| 2025-12-28 |
2.5546 CAD |
80,977.7758 XRP |
2.5630 CAD |
2.5332 CAD |
2.5686 CAD |
2.5360 CAD |
| 2025-12-27 |
2.5330 CAD |
118,578.2173 XRP |
2.5207 CAD |
2.5188 CAD |
2.5600 CAD |
2.5465 CAD |
| 2025-12-26 |
2.5391 CAD |
74,719.3907 XRP |
2.5081 CAD |
2.4979 CAD |
2.5738 CAD |
2.5639 CAD |
| 2025-12-25 |
2.5555 CAD |
59,138.9929 XRP |
2.5472 CAD |
2.5380 CAD |
2.5724 CAD |
2.5547 CAD |
| 2025-12-24 |
2.5445 CAD |
157,463.4564 XRP |
2.5641 CAD |
2.5140 CAD |
2.5694 CAD |
2.5490 CAD |
| 2025-12-23 |
2.5823 CAD |
175,200.6678 XRP |
2.6135 CAD |
2.5558 CAD |
2.6219 CAD |
2.5631 CAD |
| 2025-12-22 |
2.6534 CAD |
64,160.6967 XRP |
2.6532 CAD |
2.6290 CAD |
2.6860 CAD |
2.6454 CAD |
| 2025-12-21 |
2.6577 CAD |
72,591.5020 XRP |
2.6668 CAD |
2.6200 CAD |
2.6840 CAD |
2.6200 CAD |
| 2025-12-20 |
2.6509 CAD |
124,024.8630 XRP |
2.6336 CAD |
2.6159 CAD |
2.7016 CAD |
2.6520 CAD |
| 2025-12-19 |
2.5479 CAD |
274,153.5984 XRP |
2.4934 CAD |
2.4398 CAD |
2.6271 CAD |
2.6206 CAD |
| 2025-12-18 |
2.5538 CAD |
78,373.2320 XRP |
2.5709 CAD |
2.5185 CAD |
2.5800 CAD |
2.5396 CAD |
| 2025-12-17 |
2.6372 CAD |
95,297.0870 XRP |
2.6523 CAD |
2.6125 CAD |
2.6656 CAD |
2.6265 CAD |