Identifier on Kraken: XXRPZCAD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-07-16 |
1.5640 CAD |
23,303.8094 XRP |
1.5645 CAD |
1.5552 CAD |
1.5705 CAD |
1.5690 CAD |
| 2026-07-15 |
1.5634 CAD |
192,203.2779 XRP |
1.5626 CAD |
1.5434 CAD |
1.5882 CAD |
1.5638 CAD |
| 2026-07-14 |
1.5420 CAD |
227,600.7871 XRP |
1.5109 CAD |
1.5008 CAD |
1.5765 CAD |
1.5627 CAD |
| 2026-07-13 |
1.5144 CAD |
229,275.8434 XRP |
1.5364 CAD |
1.4931 CAD |
1.5592 CAD |
1.5076 CAD |
| 2026-07-12 |
1.5523 CAD |
118,748.6626 XRP |
1.5546 CAD |
1.5335 CAD |
1.5638 CAD |
1.5409 CAD |
| 2026-07-11 |
1.5772 CAD |
199,083.6987 XRP |
1.5654 CAD |
1.5562 CAD |
1.5874 CAD |
1.5611 CAD |
| 2026-07-10 |
1.5637 CAD |
243,882.5945 XRP |
1.5499 CAD |
1.5448 CAD |
1.5835 CAD |
1.5656 CAD |
| 2026-07-09 |
1.5499 CAD |
152,222.9438 XRP |
1.5471 CAD |
1.5340 CAD |
1.5618 CAD |
1.5508 CAD |
| 2026-07-08 |
1.5445 CAD |
278,874.4042 XRP |
1.5804 CAD |
1.5174 CAD |
1.5836 CAD |
1.5432 CAD |
| 2026-07-07 |
1.6016 CAD |
195,409.3951 XRP |
1.6280 CAD |
1.5750 CAD |
1.6349 CAD |
1.5796 CAD |
| 2026-07-06 |
1.6266 CAD |
238,923.1447 XRP |
1.6430 CAD |
1.5800 CAD |
1.6512 CAD |
1.6280 CAD |
| 2026-07-05 |
1.6173 CAD |
181,697.8639 XRP |
1.6441 CAD |
1.5978 CAD |
1.6572 CAD |
1.6434 CAD |
| 2026-07-04 |
1.6428 CAD |
262,240.7769 XRP |
1.6115 CAD |
1.6091 CAD |
1.6804 CAD |
1.6454 CAD |
| 2026-07-03 |
1.5830 CAD |
372,361.1990 XRP |
1.5447 CAD |
1.5371 CAD |
1.6247 CAD |
1.6165 CAD |
| 2026-07-02 |
1.5346 CAD |
239,964.9894 XRP |
1.4969 CAD |
1.4865 CAD |
1.5739 CAD |
1.5434 CAD |
| 2026-07-01 |
1.4903 CAD |
296,942.6463 XRP |
1.4772 CAD |
1.4520 CAD |
1.5249 CAD |
1.4998 CAD |
| 2026-06-30 |
1.4803 CAD |
279,276.3767 XRP |
1.5036 CAD |
1.4606 CAD |
1.5047 CAD |
1.4770 CAD |
| 2026-06-29 |
1.4968 CAD |
360,525.4001 XRP |
1.4839 CAD |
1.4650 CAD |
1.5267 CAD |
1.5038 CAD |
| 2026-06-28 |
1.4864 CAD |
202,973.9142 XRP |
1.4857 CAD |
1.4665 CAD |
1.5004 CAD |
1.4926 CAD |
| 2026-06-27 |
1.5060 CAD |
155,179.5414 XRP |
1.4897 CAD |
1.4822 CAD |
1.5295 CAD |
1.4875 CAD |
| 2026-06-26 |
1.4703 CAD |
367,941.3079 XRP |
1.4821 CAD |
1.4343 CAD |
1.4958 CAD |
1.4882 CAD |
| 2026-06-25 |
1.4801 CAD |
603,196.7346 XRP |
1.5270 CAD |
1.4367 CAD |
1.5493 CAD |
1.4809 CAD |
| 2026-06-24 |
1.5236 CAD |
433,028.3876 XRP |
1.5768 CAD |
1.4900 CAD |
1.5810 CAD |
1.5259 CAD |
| 2026-06-23 |
1.5692 CAD |
213,325.3982 XRP |
1.5976 CAD |
1.5513 CAD |
1.6045 CAD |
1.5768 CAD |
| 2026-06-22 |
1.6144 CAD |
386,372.7166 XRP |
1.5961 CAD |
1.5868 CAD |
1.6475 CAD |
1.5991 CAD |
| 2026-06-21 |
1.6148 CAD |
112,615.9791 XRP |
1.6276 CAD |
1.5916 CAD |
1.6299 CAD |
1.5937 CAD |
| 2026-06-20 |
1.6221 CAD |
183,271.2933 XRP |
1.6092 CAD |
1.6075 CAD |
1.6347 CAD |
1.6278 CAD |
| 2026-06-19 |
1.6063 CAD |
247,099.9558 XRP |
1.6194 CAD |
1.5846 CAD |
1.6303 CAD |
1.6091 CAD |
| 2026-06-18 |
1.6311 CAD |
268,624.1285 XRP |
1.6728 CAD |
1.6018 CAD |
1.6803 CAD |
1.6185 CAD |
| 2026-06-17 |
1.6837 CAD |
358,544.5351 XRP |
1.7049 CAD |
1.6521 CAD |
1.7177 CAD |
1.6716 CAD |
| 2026-06-16 |
1.7180 CAD |
220,110.9880 XRP |
1.7332 CAD |
1.6889 CAD |
1.7582 CAD |
1.7026 CAD |
| 2026-06-15 |
1.7291 CAD |
462,806.3155 XRP |
1.6563 CAD |
1.6470 CAD |
1.8083 CAD |
1.7312 CAD |
| 2026-06-14 |
1.6125 CAD |
176,849.7759 XRP |
1.6091 CAD |
1.5780 CAD |
1.6582 CAD |
1.6559 CAD |
| 2026-06-13 |
1.6024 CAD |
164,238.4722 XRP |
1.5855 CAD |
1.5816 CAD |
1.6226 CAD |
1.6075 CAD |
| 2026-06-12 |
1.5909 CAD |
324,125.1286 XRP |
1.5948 CAD |
1.5742 CAD |
1.6143 CAD |
1.5826 CAD |
| 2026-06-11 |
1.5692 CAD |
283,937.9098 XRP |
1.5302 CAD |
1.5292 CAD |
1.6026 CAD |
1.5958 CAD |
| 2026-06-10 |
1.5478 CAD |
280,962.5776 XRP |
1.5881 CAD |
1.5193 CAD |
1.5885 CAD |
1.5297 CAD |
| 2026-06-09 |
1.5976 CAD |
272,617.5533 XRP |
1.6319 CAD |
1.5633 CAD |
1.6385 CAD |
1.5866 CAD |
| 2026-06-08 |
1.6245 CAD |
313,287.5163 XRP |
1.6120 CAD |
1.5800 CAD |
1.6547 CAD |
1.6304 CAD |
| 2026-06-07 |
1.5787 CAD |
510,634.5290 XRP |
1.5255 CAD |
1.5184 CAD |
1.6295 CAD |
1.6112 CAD |
| 2026-06-06 |
1.5183 CAD |
474,776.1148 XRP |
1.5317 CAD |
1.4655 CAD |
1.5535 CAD |
1.5199 CAD |
| 2026-06-05 |
1.5545 CAD |
936,153.6055 XRP |
1.6263 CAD |
1.4923 CAD |
1.6320 CAD |
1.5206 CAD |
| 2026-06-04 |
1.6275 CAD |
635,344.5369 XRP |
1.6719 CAD |
1.5877 CAD |
1.6827 CAD |
1.6250 CAD |
| 2026-06-03 |
1.6881 CAD |
344,740.9543 XRP |
1.6777 CAD |
1.6480 CAD |
1.7274 CAD |
1.6709 CAD |
| 2026-06-02 |
1.7178 CAD |
534,943.9927 XRP |
1.7942 CAD |
1.6561 CAD |
1.7944 CAD |
1.6759 CAD |
| 2026-06-01 |
1.7945 CAD |
293,489.7238 XRP |
1.8382 CAD |
1.7695 CAD |
1.8479 CAD |
1.7942 CAD |
| 2026-05-31 |
1.8372 CAD |
139,542.4224 XRP |
1.8480 CAD |
1.8222 CAD |
1.8577 CAD |
1.8365 CAD |
| 2026-05-30 |
1.8614 CAD |
214,384.9355 XRP |
1.8332 CAD |
1.8325 CAD |
1.8838 CAD |
1.8480 CAD |
| 2026-05-29 |
1.8162 CAD |
230,901.5393 XRP |
1.8144 CAD |
1.7855 CAD |
1.8367 CAD |
1.8342 CAD |
| 2026-05-28 |
1.8008 CAD |
387,152.5695 XRP |
1.8099 CAD |
1.7591 CAD |
1.8406 CAD |
1.8107 CAD |