Identifier on Kraken: XXRPZCAD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-01 |
2.9810 CAD |
76,226.3447 XRP |
2.9872 CAD |
2.9582 CAD |
2.9938 CAD |
2.9882 CAD |
| 2025-05-31 |
2.9501 CAD |
204,967.6201 XRP |
2.9548 CAD |
2.8699 CAD |
3.0184 CAD |
3.0150 CAD |
| 2025-05-30 |
3.0061 CAD |
282,698.5233 XRP |
3.1030 CAD |
2.9333 CAD |
3.1089 CAD |
2.9512 CAD |
| 2025-05-29 |
3.1600 CAD |
78,796.8998 XRP |
3.1528 CAD |
3.1337 CAD |
3.2031 CAD |
3.1432 CAD |
| 2025-05-28 |
3.1598 CAD |
169,347.0776 XRP |
3.1971 CAD |
3.0832 CAD |
3.2044 CAD |
3.1088 CAD |
| 2025-05-27 |
3.1915 CAD |
115,872.4118 XRP |
3.1719 CAD |
3.1254 CAD |
3.2400 CAD |
3.1873 CAD |
| 2025-05-26 |
3.1877 CAD |
101,048.3276 XRP |
3.2189 CAD |
3.1598 CAD |
3.2344 CAD |
3.1650 CAD |
| 2025-05-25 |
3.2031 CAD |
243,447.2145 XRP |
3.2067 CAD |
3.1203 CAD |
3.3536 CAD |
3.1900 CAD |
| 2025-05-24 |
3.1998 CAD |
95,313.1358 XRP |
3.1577 CAD |
3.1441 CAD |
3.2413 CAD |
3.2105 CAD |
| 2025-05-23 |
3.3030 CAD |
207,145.1770 XRP |
3.3652 CAD |
3.1900 CAD |
3.4248 CAD |
3.1929 CAD |
| 2025-05-22 |
3.3311 CAD |
50,740.5593 XRP |
3.3132 CAD |
3.2837 CAD |
3.3998 CAD |
3.3731 CAD |
| 2025-05-21 |
3.2870 CAD |
135,111.4121 XRP |
3.2730 CAD |
3.2316 CAD |
3.3488 CAD |
3.2615 CAD |
| 2025-05-20 |
3.2892 CAD |
121,774.1309 XRP |
3.3210 CAD |
3.2300 CAD |
3.3595 CAD |
3.2743 CAD |
| 2025-05-19 |
3.2752 CAD |
182,903.3776 XRP |
3.3932 CAD |
3.1953 CAD |
3.4021 CAD |
3.3164 CAD |
| 2025-05-18 |
3.3465 CAD |
130,574.5996 XRP |
3.3032 CAD |
3.2882 CAD |
3.4318 CAD |
3.3320 CAD |
| 2025-05-17 |
3.2963 CAD |
233,656.5821 XRP |
3.3246 CAD |
3.2196 CAD |
3.3442 CAD |
3.2591 CAD |
| 2025-05-16 |
3.3331 CAD |
206,677.1532 XRP |
3.3281 CAD |
3.2817 CAD |
3.4051 CAD |
3.3332 CAD |
| 2025-05-15 |
3.4674 CAD |
171,204.9894 XRP |
3.5741 CAD |
3.3741 CAD |
3.5960 CAD |
3.4661 CAD |
| 2025-05-14 |
3.6161 CAD |
294,242.3619 XRP |
3.6005 CAD |
3.5380 CAD |
3.6800 CAD |
3.5850 CAD |
| 2025-05-13 |
3.5175 CAD |
163,342.9373 XRP |
3.5440 CAD |
3.3835 CAD |
3.6104 CAD |
3.6088 CAD |
| 2025-05-12 |
3.5591 CAD |
646,135.7345 XRP |
3.2971 CAD |
3.2795 CAD |
3.7200 CAD |
3.5000 CAD |
| 2025-05-11 |
3.3377 CAD |
98,625.7736 XRP |
3.4391 CAD |
3.2685 CAD |
3.4596 CAD |
3.2991 CAD |
| 2025-05-10 |
3.3369 CAD |
148,634.0934 XRP |
3.2689 CAD |
3.2579 CAD |
3.4072 CAD |
3.3776 CAD |
| 2025-05-09 |
3.2666 CAD |
411,580.6264 XRP |
3.2375 CAD |
3.1809 CAD |
3.3745 CAD |
3.2636 CAD |
| 2025-05-08 |
3.0827 CAD |
504,754.8976 XRP |
2.9397 CAD |
2.9267 CAD |
3.2300 CAD |
3.1930 CAD |
| 2025-05-07 |
2.9567 CAD |
304,430.0680 XRP |
2.9668 CAD |
2.9204 CAD |
2.9970 CAD |
2.9204 CAD |
| 2025-05-06 |
2.9062 CAD |
107,663.7758 XRP |
2.9433 CAD |
2.8800 CAD |
2.9641 CAD |
2.9127 CAD |
| 2025-05-05 |
2.9576 CAD |
261,893.1428 XRP |
2.9874 CAD |
2.9149 CAD |
3.0300 CAD |
2.9664 CAD |
| 2025-05-04 |
3.0257 CAD |
116,543.7158 XRP |
3.0296 CAD |
3.0000 CAD |
3.0665 CAD |
3.0089 CAD |
| 2025-05-03 |
3.0484 CAD |
119,086.1116 XRP |
3.0542 CAD |
3.0224 CAD |
3.0692 CAD |
3.0265 CAD |
| 2025-05-02 |
3.0593 CAD |
119,729.2688 XRP |
3.0632 CAD |
3.0300 CAD |
3.0834 CAD |
3.0388 CAD |
| 2025-05-01 |
3.0582 CAD |
179,467.2573 XRP |
3.0215 CAD |
3.0155 CAD |
3.1134 CAD |
3.1044 CAD |
| 2025-04-30 |
3.0347 CAD |
417,262.9263 XRP |
3.1023 CAD |
2.9500 CAD |
3.1221 CAD |
3.0190 CAD |
| 2025-04-29 |
3.1427 CAD |
148,056.1660 XRP |
3.1691 CAD |
3.0798 CAD |
3.1957 CAD |
3.0975 CAD |
| 2025-04-28 |
3.1500 CAD |
318,700.1049 XRP |
3.1076 CAD |
3.0322 CAD |
3.2577 CAD |
3.1677 CAD |
| 2025-04-27 |
3.0929 CAD |
139,657.9370 XRP |
3.0305 CAD |
2.9888 CAD |
3.1789 CAD |
3.1300 CAD |
| 2025-04-26 |
3.0501 CAD |
80,217.3187 XRP |
3.0175 CAD |
3.0173 CAD |
3.1077 CAD |
3.0330 CAD |
| 2025-04-25 |
3.0350 CAD |
76,029.6955 XRP |
3.0556 CAD |
2.9968 CAD |
3.0705 CAD |
3.0368 CAD |
| 2025-04-24 |
3.0289 CAD |
201,555.7818 XRP |
3.0730 CAD |
2.9372 CAD |
3.0999 CAD |
3.0464 CAD |
| 2025-04-23 |
3.0844 CAD |
232,248.7567 XRP |
3.0471 CAD |
3.0202 CAD |
3.1650 CAD |
3.0726 CAD |
| 2025-04-22 |
2.9371 CAD |
479,544.7496 XRP |
2.8750 CAD |
2.8063 CAD |
3.0511 CAD |
2.9656 CAD |
| 2025-04-21 |
2.9002 CAD |
115,139.0309 XRP |
2.8780 CAD |
2.8498 CAD |
2.9499 CAD |
2.8611 CAD |
| 2025-04-20 |
2.8559 CAD |
54,119.2451 XRP |
2.8788 CAD |
2.8204 CAD |
2.8852 CAD |
2.8347 CAD |
| 2025-04-19 |
2.8714 CAD |
106,913.9058 XRP |
2.8595 CAD |
2.8500 CAD |
2.8891 CAD |
2.8782 CAD |
| 2025-04-18 |
2.8679 CAD |
105,371.7089 XRP |
2.8693 CAD |
2.8386 CAD |
2.8970 CAD |
2.8579 CAD |
| 2025-04-17 |
2.9141 CAD |
225,328.1938 XRP |
2.8873 CAD |
2.8466 CAD |
3.0102 CAD |
2.8783 CAD |
| 2025-04-16 |
2.9070 CAD |
165,763.0481 XRP |
2.9130 CAD |
2.8301 CAD |
2.9400 CAD |
2.9344 CAD |
| 2025-04-15 |
2.9792 CAD |
144,297.4135 XRP |
2.9560 CAD |
2.9372 CAD |
3.0300 CAD |
2.9600 CAD |
| 2025-04-14 |
2.9653 CAD |
128,170.3920 XRP |
2.9384 CAD |
2.9149 CAD |
3.0140 CAD |
2.9712 CAD |
| 2025-04-13 |
2.9950 CAD |
135,240.5120 XRP |
2.9800 CAD |
2.9487 CAD |
3.0940 CAD |
2.9674 CAD |