Identifier on Kraken: XXRPZCAD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-31 |
0.8509 CAD |
105,947.8992 XRP |
0.8493 CAD |
0.8473 CAD |
0.8554 CAD |
0.8515 CAD |
| 2024-03-30 |
0.8512 CAD |
135,589.9088 XRP |
0.8538 CAD |
0.8434 CAD |
0.8610 CAD |
0.8479 CAD |
| 2024-03-29 |
0.8494 CAD |
183,012.5298 XRP |
0.8462 CAD |
0.8280 CAD |
0.8709 CAD |
0.8518 CAD |
| 2024-03-28 |
0.8450 CAD |
116,625.9008 XRP |
0.8276 CAD |
0.8190 CAD |
0.8625 CAD |
0.8517 CAD |
| 2024-03-27 |
0.8397 CAD |
194,704.1968 XRP |
0.8486 CAD |
0.8250 CAD |
0.8591 CAD |
0.8253 CAD |
| 2024-03-26 |
0.8561 CAD |
361,270.6456 XRP |
0.8655 CAD |
0.8426 CAD |
0.8825 CAD |
0.8469 CAD |
| 2024-03-25 |
0.8718 CAD |
138,563.8956 XRP |
0.8473 CAD |
0.8473 CAD |
0.8966 CAD |
0.8840 CAD |
| 2024-03-24 |
0.8438 CAD |
58,409.2113 XRP |
0.8380 CAD |
0.8323 CAD |
0.8537 CAD |
0.8417 CAD |
| 2024-03-23 |
0.8427 CAD |
109,826.9230 XRP |
0.8126 CAD |
0.8126 CAD |
0.8557 CAD |
0.8422 CAD |
| 2024-03-22 |
0.8370 CAD |
155,411.5744 XRP |
0.8678 CAD |
0.8016 CAD |
0.8678 CAD |
0.8309 CAD |
| 2024-03-21 |
0.8441 CAD |
205,648.6932 XRP |
0.8237 CAD |
0.8081 CAD |
0.8847 CAD |
0.8693 CAD |
| 2024-03-20 |
0.8051 CAD |
224,470.1418 XRP |
0.7975 CAD |
0.7731 CAD |
0.8352 CAD |
0.8304 CAD |
| 2024-03-19 |
0.8121 CAD |
380,740.0927 XRP |
0.8721 CAD |
0.7800 CAD |
0.8721 CAD |
0.7945 CAD |
| 2024-03-18 |
0.8246 CAD |
214,491.5520 XRP |
0.8358 CAD |
0.8097 CAD |
0.8499 CAD |
0.8356 CAD |
| 2024-03-17 |
0.8319 CAD |
133,030.9386 XRP |
0.8246 CAD |
0.7964 CAD |
0.8444 CAD |
0.8389 CAD |
| 2024-03-16 |
0.8370 CAD |
224,328.8375 XRP |
0.8563 CAD |
0.8086 CAD |
0.8682 CAD |
0.8187 CAD |
| 2024-03-15 |
0.8516 CAD |
250,235.0696 XRP |
0.9079 CAD |
0.8103 CAD |
0.9139 CAD |
0.8495 CAD |
| 2024-03-14 |
0.9095 CAD |
311,316.6351 XRP |
0.9257 CAD |
0.8670 CAD |
0.9500 CAD |
0.9077 CAD |
| 2024-03-13 |
0.9250 CAD |
187,487.6648 XRP |
0.9299 CAD |
0.9036 CAD |
0.9454 CAD |
0.9263 CAD |
| 2024-03-12 |
0.9317 CAD |
263,053.3001 XRP |
0.9696 CAD |
0.8927 CAD |
0.9796 CAD |
0.9262 CAD |
| 2024-03-11 |
0.9407 CAD |
1,055,065.9460 XRP |
0.8175 CAD |
0.7868 CAD |
0.9996 CAD |
0.9795 CAD |
| 2024-03-10 |
0.8285 CAD |
127,924.4811 XRP |
0.8311 CAD |
0.8098 CAD |
0.8411 CAD |
0.8098 CAD |
| 2024-03-09 |
0.8412 CAD |
102,162.3986 XRP |
0.8376 CAD |
0.8303 CAD |
0.8514 CAD |
0.8386 CAD |
| 2024-03-08 |
0.8414 CAD |
186,672.4550 XRP |
0.8490 CAD |
0.8121 CAD |
0.8528 CAD |
0.8371 CAD |
| 2024-03-07 |
0.8433 CAD |
176,097.3920 XRP |
0.8289 CAD |
0.8205 CAD |
0.8543 CAD |
0.8517 CAD |
| 2024-03-06 |
0.8176 CAD |
190,598.9232 XRP |
0.8064 CAD |
0.7845 CAD |
0.8475 CAD |
0.8297 CAD |
| 2024-03-05 |
0.8345 CAD |
501,955.9847 XRP |
0.8773 CAD |
0.7333 CAD |
0.9080 CAD |
0.7979 CAD |
| 2024-03-04 |
0.8787 CAD |
303,643.7320 XRP |
0.8199 CAD |
0.8090 CAD |
0.9000 CAD |
0.8845 CAD |
| 2024-03-03 |
0.8407 CAD |
126,190.3903 XRP |
0.8625 CAD |
0.7979 CAD |
0.8635 CAD |
0.8363 CAD |
| 2024-03-02 |
0.8480 CAD |
477,088.6738 XRP |
0.8056 CAD |
0.8055 CAD |
0.8754 CAD |
0.8567 CAD |
| 2024-03-01 |
0.8025 CAD |
117,804.3081 XRP |
0.7997 CAD |
0.7943 CAD |
0.8169 CAD |
0.8136 CAD |
| 2024-02-29 |
0.8082 CAD |
507,190.6797 XRP |
0.7769 CAD |
0.7711 CAD |
0.8453 CAD |
0.7941 CAD |
| 2024-02-28 |
0.7788 CAD |
371,556.9347 XRP |
0.7977 CAD |
0.7211 CAD |
0.8200 CAD |
0.7824 CAD |
| 2024-02-27 |
0.7788 CAD |
303,837.1329 XRP |
0.7442 CAD |
0.7397 CAD |
0.8070 CAD |
0.7895 CAD |
| 2024-02-26 |
0.7296 CAD |
107,629.2511 XRP |
0.7298 CAD |
0.7116 CAD |
0.7441 CAD |
0.7424 CAD |
| 2024-02-25 |
0.7286 CAD |
90,288.2699 XRP |
0.7294 CAD |
0.7234 CAD |
0.7345 CAD |
0.7270 CAD |
| 2024-02-24 |
0.7295 CAD |
89,329.3350 XRP |
0.7208 CAD |
0.7169 CAD |
0.7376 CAD |
0.7305 CAD |
| 2024-02-23 |
0.7236 CAD |
127,479.6436 XRP |
0.7298 CAD |
0.7087 CAD |
0.7333 CAD |
0.7269 CAD |
| 2024-02-22 |
0.7338 CAD |
97,094.4285 XRP |
0.7399 CAD |
0.7261 CAD |
0.7413 CAD |
0.7358 CAD |
| 2024-02-21 |
0.7370 CAD |
275,349.8417 XRP |
0.7587 CAD |
0.7203 CAD |
0.7604 CAD |
0.7368 CAD |
| 2024-02-20 |
0.7536 CAD |
273,770.6575 XRP |
0.7620 CAD |
0.7368 CAD |
0.7774 CAD |
0.7602 CAD |
| 2024-02-19 |
0.7540 CAD |
286,246.1886 XRP |
0.7538 CAD |
0.7508 CAD |
0.7629 CAD |
0.7591 CAD |
| 2024-02-18 |
0.7527 CAD |
81,150.3466 XRP |
0.7463 CAD |
0.7415 CAD |
0.7604 CAD |
0.7548 CAD |
| 2024-02-17 |
0.7453 CAD |
114,926.6717 XRP |
0.7624 CAD |
0.7323 CAD |
0.7644 CAD |
0.7444 CAD |
| 2024-02-16 |
0.7682 CAD |
460,081.2064 XRP |
0.7545 CAD |
0.7465 CAD |
0.7800 CAD |
0.7612 CAD |
| 2024-02-15 |
0.7424 CAD |
466,936.2105 XRP |
0.7292 CAD |
0.7278 CAD |
0.7739 CAD |
0.7510 CAD |
| 2024-02-14 |
0.7153 CAD |
291,226.7296 XRP |
0.7098 CAD |
0.7046 CAD |
0.7335 CAD |
0.7285 CAD |
| 2024-02-13 |
0.7101 CAD |
65,096.3991 XRP |
0.7153 CAD |
0.6950 CAD |
0.7173 CAD |
0.7156 CAD |
| 2024-02-12 |
0.7026 CAD |
211,390.2794 XRP |
0.7057 CAD |
0.6928 CAD |
0.7200 CAD |
0.7152 CAD |
| 2024-02-11 |
0.7076 CAD |
111,272.0244 XRP |
0.7037 CAD |
0.7008 CAD |
0.7169 CAD |
0.7048 CAD |