Identifier on Kraken: XXRPZCAD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-12 |
2.9283 CAD |
225,118.3140 XRP |
2.8042 CAD |
2.7740 CAD |
3.0100 CAD |
2.9600 CAD |
| 2025-04-11 |
2.7817 CAD |
220,339.1605 XRP |
2.7407 CAD |
2.7200 CAD |
2.8858 CAD |
2.7651 CAD |
| 2025-04-10 |
2.7543 CAD |
494,329.2358 XRP |
2.8974 CAD |
2.6959 CAD |
2.9024 CAD |
2.7640 CAD |
| 2025-04-09 |
2.7523 CAD |
674,133.8719 XRP |
2.5614 CAD |
2.4456 CAD |
2.9406 CAD |
2.9123 CAD |
| 2025-04-08 |
2.7238 CAD |
279,206.2369 XRP |
2.6950 CAD |
2.6284 CAD |
2.8015 CAD |
2.7134 CAD |
| 2025-04-07 |
2.5551 CAD |
1,145,721.9264 XRP |
2.7341 CAD |
2.3000 CAD |
2.8451 CAD |
2.6374 CAD |
| 2025-04-06 |
2.9041 CAD |
214,757.8955 XRP |
3.0450 CAD |
2.8178 CAD |
3.0655 CAD |
2.8380 CAD |
| 2025-04-05 |
3.0464 CAD |
66,380.4557 XRP |
3.0259 CAD |
3.0076 CAD |
3.0901 CAD |
3.0194 CAD |
| 2025-04-04 |
2.9574 CAD |
373,361.6977 XRP |
2.9045 CAD |
2.8637 CAD |
3.0570 CAD |
3.0250 CAD |
| 2025-04-03 |
2.8305 CAD |
586,620.9873 XRP |
2.8715 CAD |
2.6000 CAD |
2.9610 CAD |
2.8911 CAD |
| 2025-04-02 |
3.0316 CAD |
249,010.9813 XRP |
3.0400 CAD |
2.9511 CAD |
3.1270 CAD |
3.0728 CAD |
| 2025-04-01 |
3.0580 CAD |
193,530.9657 XRP |
2.9987 CAD |
2.9738 CAD |
3.1539 CAD |
3.0799 CAD |
| 2025-03-31 |
2.9838 CAD |
192,945.8866 XRP |
3.0643 CAD |
2.9055 CAD |
3.0643 CAD |
2.9837 CAD |
| 2025-03-30 |
3.0982 CAD |
136,256.4393 XRP |
3.0516 CAD |
3.0346 CAD |
3.1713 CAD |
3.0424 CAD |
| 2025-03-29 |
3.0420 CAD |
362,289.7534 XRP |
3.1547 CAD |
2.9534 CAD |
3.1800 CAD |
3.0377 CAD |
| 2025-03-28 |
3.1889 CAD |
387,019.6834 XRP |
3.3496 CAD |
3.0800 CAD |
3.3607 CAD |
3.1315 CAD |
| 2025-03-27 |
3.3813 CAD |
54,907.2842 XRP |
3.3666 CAD |
3.3300 CAD |
3.4115 CAD |
3.3314 CAD |
| 2025-03-26 |
3.5012 CAD |
56,682.4169 XRP |
3.5048 CAD |
3.4444 CAD |
3.5450 CAD |
3.4591 CAD |
| 2025-03-25 |
3.4875 CAD |
70,213.1084 XRP |
3.5014 CAD |
3.4500 CAD |
3.5400 CAD |
3.5188 CAD |
| 2025-03-24 |
3.5132 CAD |
53,326.2073 XRP |
3.4873 CAD |
3.4606 CAD |
3.5752 CAD |
3.5392 CAD |
| 2025-03-23 |
3.4445 CAD |
80,183.1571 XRP |
3.4003 CAD |
3.3997 CAD |
3.4955 CAD |
3.4845 CAD |
| 2025-03-22 |
3.4212 CAD |
75,582.1813 XRP |
3.4188 CAD |
3.3901 CAD |
3.4620 CAD |
3.4029 CAD |
| 2025-03-21 |
3.4413 CAD |
162,306.3158 XRP |
3.4773 CAD |
3.3870 CAD |
3.5280 CAD |
3.4166 CAD |
| 2025-03-20 |
3.5239 CAD |
327,365.1196 XRP |
3.6491 CAD |
3.4000 CAD |
3.6618 CAD |
3.4839 CAD |
| 2025-03-19 |
3.5378 CAD |
601,887.5722 XRP |
3.2710 CAD |
3.2427 CAD |
3.7134 CAD |
3.6113 CAD |
| 2025-03-18 |
3.2501 CAD |
189,570.4933 XRP |
3.3421 CAD |
3.1743 CAD |
3.3433 CAD |
3.2246 CAD |
| 2025-03-17 |
3.3374 CAD |
165,306.1324 XRP |
3.2951 CAD |
3.2941 CAD |
3.4015 CAD |
3.3658 CAD |