Identifier on Kraken: XXRPZCAD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-06 |
3.0536 CAD |
21,737.7559 XRP |
3.0120 CAD |
3.0015 CAD |
3.1055 CAD |
3.0914 CAD |
| 2025-07-05 |
3.0158 CAD |
64,010.1409 XRP |
3.0172 CAD |
2.9869 CAD |
3.0339 CAD |
2.9978 CAD |
| 2025-07-04 |
3.0338 CAD |
127,765.7398 XRP |
3.0596 CAD |
2.9936 CAD |
3.0700 CAD |
3.0268 CAD |
| 2025-07-03 |
3.0894 CAD |
169,015.5308 XRP |
3.0336 CAD |
3.0235 CAD |
3.1398 CAD |
3.0741 CAD |
| 2025-07-02 |
2.9742 CAD |
36,279.1063 XRP |
2.9671 CAD |
2.9476 CAD |
2.9991 CAD |
2.9728 CAD |
| 2025-07-01 |
2.9961 CAD |
115,174.8793 XRP |
3.0431 CAD |
2.9327 CAD |
3.0657 CAD |
2.9581 CAD |
| 2025-06-30 |
2.9969 CAD |
32,255.7233 XRP |
3.0188 CAD |
2.9673 CAD |
3.0305 CAD |
2.9827 CAD |
| 2025-06-29 |
2.9930 CAD |
47,730.2001 XRP |
2.9888 CAD |
2.9834 CAD |
3.0092 CAD |
2.9959 CAD |
| 2025-06-28 |
2.9868 CAD |
178,799.7112 XRP |
2.9308 CAD |
2.9263 CAD |
3.0250 CAD |
2.9978 CAD |
| 2025-06-27 |
2.8624 CAD |
166,342.9586 XRP |
2.8740 CAD |
2.8272 CAD |
2.9010 CAD |
2.8725 CAD |
| 2025-06-26 |
2.9779 CAD |
66,195.1154 XRP |
3.0024 CAD |
2.9063 CAD |
3.0280 CAD |
2.9063 CAD |
| 2025-06-25 |
3.0073 CAD |
102,509.2323 XRP |
3.0074 CAD |
2.9819 CAD |
3.0617 CAD |
3.0182 CAD |
| 2025-06-24 |
2.9744 CAD |
49,857.3501 XRP |
2.9700 CAD |
2.9312 CAD |
3.0263 CAD |
2.9902 CAD |
| 2025-06-23 |
2.7646 CAD |
140,393.8344 XRP |
2.7815 CAD |
2.7102 CAD |
2.8044 CAD |
2.7110 CAD |
| 2025-06-22 |
2.7379 CAD |
332,123.7868 XRP |
2.8424 CAD |
2.6400 CAD |
2.8700 CAD |
2.6478 CAD |
| 2025-06-21 |
2.9206 CAD |
47,529.8181 XRP |
2.9167 CAD |
2.9021 CAD |
2.9482 CAD |
2.9114 CAD |
| 2025-06-20 |
2.9700 CAD |
36,850.0756 XRP |
2.9682 CAD |
2.9360 CAD |
2.9917 CAD |
2.9843 CAD |
| 2025-06-19 |
2.9621 CAD |
54,752.4765 XRP |
2.9737 CAD |
2.9473 CAD |
2.9907 CAD |
2.9561 CAD |
| 2025-06-18 |
2.9625 CAD |
33,284.8780 XRP |
2.9496 CAD |
2.9387 CAD |
2.9784 CAD |
2.9394 CAD |
| 2025-06-17 |
2.9814 CAD |
220,540.9852 XRP |
3.0252 CAD |
2.8632 CAD |
3.0620 CAD |
2.9850 CAD |
| 2025-06-16 |
2.9952 CAD |
76,166.7327 XRP |
2.9393 CAD |
2.9246 CAD |
3.0989 CAD |
3.0989 CAD |
| 2025-06-15 |
2.9188 CAD |
68,916.4736 XRP |
2.9164 CAD |
2.8999 CAD |
2.9474 CAD |
2.9378 CAD |
| 2025-06-14 |
2.9289 CAD |
144,245.3413 XRP |
2.9183 CAD |
2.8784 CAD |
2.9600 CAD |
2.8999 CAD |
| 2025-06-13 |
2.8981 CAD |
176,949.2070 XRP |
2.9800 CAD |
2.8497 CAD |
2.9800 CAD |
2.9099 CAD |
| 2025-06-12 |
3.0685 CAD |
78,100.5092 XRP |
3.1007 CAD |
3.0334 CAD |
3.1007 CAD |
3.0669 CAD |
| 2025-06-11 |
3.1388 CAD |
81,758.8224 XRP |
3.1467 CAD |
3.0801 CAD |
3.1864 CAD |
3.1014 CAD |
| 2025-06-10 |
3.1604 CAD |
45,168.2108 XRP |
3.1731 CAD |
3.1187 CAD |
3.1846 CAD |
3.1298 CAD |
| 2025-06-09 |
3.0779 CAD |
69,984.5131 XRP |
3.0968 CAD |
3.0431 CAD |
3.1025 CAD |
3.0907 CAD |
| 2025-06-08 |
3.0693 CAD |
140,721.0327 XRP |
2.9847 CAD |
2.9601 CAD |
3.1366 CAD |
3.0924 CAD |
| 2025-06-07 |
2.9795 CAD |
50,624.2702 XRP |
2.9601 CAD |
2.9453 CAD |
3.0022 CAD |
2.9898 CAD |
| 2025-06-06 |
2.9377 CAD |
167,919.6559 XRP |
2.8547 CAD |
2.8414 CAD |
2.9800 CAD |
2.9619 CAD |
| 2025-06-05 |
2.9263 CAD |
202,832.3206 XRP |
3.0146 CAD |
2.8175 CAD |
3.0377 CAD |
2.8643 CAD |
| 2025-06-04 |
3.0834 CAD |
85,945.3264 XRP |
3.0830 CAD |
3.0388 CAD |
3.1058 CAD |
3.0527 CAD |
| 2025-06-03 |
3.0465 CAD |
87,723.0462 XRP |
3.0093 CAD |
3.0022 CAD |
3.1198 CAD |
3.0921 CAD |
| 2025-06-02 |
2.9655 CAD |
181,274.1881 XRP |
2.9958 CAD |
2.9346 CAD |
3.0011 CAD |
2.9891 CAD |
| 2025-06-01 |
2.9618 CAD |
244,880.2870 XRP |
2.9872 CAD |
2.9300 CAD |
2.9995 CAD |
2.9995 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 |