Identifier on Kraken: XXRPZCAD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-27 |
3.7076 CAD |
49,898.2881 XRP |
3.7000 CAD |
3.6709 CAD |
3.7360 CAD |
3.6728 CAD |
| 2025-10-26 |
3.6601 CAD |
74,776.7029 XRP |
3.6322 CAD |
3.6233 CAD |
3.7255 CAD |
3.6984 CAD |
| 2025-10-25 |
3.5608 CAD |
96,408.4801 XRP |
3.5141 CAD |
3.5024 CAD |
3.6187 CAD |
3.6090 CAD |
| 2025-10-24 |
3.4397 CAD |
130,387.9078 XRP |
3.3496 CAD |
3.3366 CAD |
3.5250 CAD |
3.4828 CAD |
| 2025-10-23 |
3.3355 CAD |
42,054.2131 XRP |
3.3081 CAD |
3.3075 CAD |
3.3892 CAD |
3.3853 CAD |
| 2025-10-22 |
3.3717 CAD |
128,803.5066 XRP |
3.4016 CAD |
3.3247 CAD |
3.4156 CAD |
3.3465 CAD |
| 2025-10-21 |
3.4545 CAD |
210,673.9116 XRP |
3.5055 CAD |
3.3827 CAD |
3.5495 CAD |
3.5048 CAD |
| 2025-10-20 |
3.3625 CAD |
57,678.5619 XRP |
3.3552 CAD |
3.3137 CAD |
3.4764 CAD |
3.4727 CAD |
| 2025-10-19 |
3.3014 CAD |
31,144.3019 XRP |
3.3169 CAD |
3.2847 CAD |
3.3296 CAD |
3.2964 CAD |
| 2025-10-18 |
3.3077 CAD |
200,192.2474 XRP |
3.2294 CAD |
3.2200 CAD |
3.3650 CAD |
3.3185 CAD |
| 2025-10-17 |
3.2168 CAD |
384,702.8485 XRP |
3.2668 CAD |
3.0849 CAD |
3.3720 CAD |
3.2543 CAD |
| 2025-10-16 |
3.3598 CAD |
539,291.6225 XRP |
3.3898 CAD |
3.2953 CAD |
3.4614 CAD |
3.3500 CAD |
| 2025-10-15 |
3.4499 CAD |
235,214.8577 XRP |
3.5229 CAD |
3.3827 CAD |
3.5713 CAD |
3.4006 CAD |
| 2025-10-14 |
3.5014 CAD |
333,600.6877 XRP |
3.6729 CAD |
3.3739 CAD |
3.6919 CAD |
3.4407 CAD |
| 2025-10-13 |
3.6459 CAD |
499,291.2826 XRP |
3.5535 CAD |
3.5361 CAD |
3.7335 CAD |
3.6762 CAD |
| 2025-10-12 |
3.3356 CAD |
127,914.6112 XRP |
3.3595 CAD |
3.2699 CAD |
3.4184 CAD |
3.3617 CAD |
| 2025-10-11 |
3.3888 CAD |
486,623.3983 XRP |
3.3556 CAD |
3.2706 CAD |
3.4888 CAD |
3.4802 CAD |
| 2025-10-10 |
3.8967 CAD |
199,811.4154 XRP |
3.9289 CAD |
3.8098 CAD |
3.9686 CAD |
3.8707 CAD |
| 2025-10-09 |
3.9414 CAD |
336,292.3255 XRP |
4.0201 CAD |
3.8921 CAD |
4.0202 CAD |
3.9008 CAD |
| 2025-10-08 |
3.9976 CAD |
96,901.6129 XRP |
3.9976 CAD |
3.9601 CAD |
4.0221 CAD |
4.0100 CAD |
| 2025-10-07 |
4.0837 CAD |
243,601.5354 XRP |
4.1686 CAD |
3.9823 CAD |
4.1834 CAD |
4.0182 CAD |
| 2025-10-06 |
4.1756 CAD |
94,540.1939 XRP |
4.1393 CAD |
4.1253 CAD |
4.2333 CAD |
4.2326 CAD |
| 2025-10-05 |
4.1985 CAD |
156,507.3289 XRP |
4.1339 CAD |
4.1162 CAD |
4.2766 CAD |
4.1162 CAD |
| 2025-10-04 |
4.2106 CAD |
66,729.1791 XRP |
4.2400 CAD |
4.1810 CAD |
4.2550 CAD |
4.1820 CAD |
| 2025-10-03 |
4.2312 CAD |
115,631.8501 XRP |
4.2377 CAD |
4.2000 CAD |
4.2655 CAD |
4.2212 CAD |
| 2025-10-02 |
4.1538 CAD |
285,561.2511 XRP |
4.1070 CAD |
4.0988 CAD |
4.2620 CAD |
4.2400 CAD |
| 2025-10-01 |
4.0593 CAD |
293,173.8062 XRP |
3.9623 CAD |
3.9165 CAD |
4.1295 CAD |
4.1028 CAD |
| 2025-09-30 |
3.9933 CAD |
113,966.0768 XRP |
4.0101 CAD |
3.9446 CAD |
4.0474 CAD |
3.9446 CAD |
| 2025-09-29 |
3.9910 CAD |
144,802.7511 XRP |
3.9922 CAD |
3.9564 CAD |
4.0400 CAD |
3.9695 CAD |
| 2025-09-28 |
3.8912 CAD |
73,921.5505 XRP |
3.9230 CAD |
3.8658 CAD |
3.9284 CAD |
3.8761 CAD |
| 2025-09-27 |
3.8688 CAD |
260,041.5151 XRP |
3.8877 CAD |
3.8216 CAD |
3.9037 CAD |
3.9012 CAD |
| 2025-09-26 |
3.8273 CAD |
226,427.5772 XRP |
3.8320 CAD |
3.7726 CAD |
3.8736 CAD |
3.8306 CAD |
| 2025-09-25 |
3.9432 CAD |
254,132.2339 XRP |
4.0752 CAD |
3.8808 CAD |
4.0896 CAD |
3.8900 CAD |
| 2025-09-24 |
3.9381 CAD |
62,232.4030 XRP |
3.9122 CAD |
3.8788 CAD |
4.0243 CAD |
4.0200 CAD |
| 2025-09-23 |
3.9511 CAD |
114,101.1070 XRP |
3.9479 CAD |
3.8825 CAD |
4.0000 CAD |
3.9493 CAD |
| 2025-09-22 |
3.8923 CAD |
359,963.3884 XRP |
4.0970 CAD |
3.6960 CAD |
4.1054 CAD |
3.9275 CAD |
| 2025-09-21 |
4.1099 CAD |
94,605.0932 XRP |
4.1078 CAD |
4.0800 CAD |
4.1594 CAD |
4.0941 CAD |
| 2025-09-20 |
4.1164 CAD |
91,475.9216 XRP |
4.1264 CAD |
4.0963 CAD |
4.1488 CAD |
4.1100 CAD |
| 2025-09-19 |
4.2106 CAD |
70,841.8181 XRP |
4.2477 CAD |
4.1800 CAD |
4.2712 CAD |
4.1871 CAD |
| 2025-09-18 |
4.2862 CAD |
150,301.7459 XRP |
4.2495 CAD |
4.2196 CAD |
4.3246 CAD |
4.3110 CAD |
| 2025-09-17 |
4.1615 CAD |
166,938.4066 XRP |
4.1677 CAD |
4.1119 CAD |
4.2254 CAD |
4.1769 CAD |
| 2025-09-16 |
4.1275 CAD |
57,832.3463 XRP |
4.1291 CAD |
4.0850 CAD |
4.1900 CAD |
4.1675 CAD |
| 2025-09-15 |
4.1608 CAD |
152,475.8394 XRP |
4.1926 CAD |
4.0915 CAD |
4.2429 CAD |
4.1501 CAD |
| 2025-09-14 |
4.2518 CAD |
145,719.2418 XRP |
4.3111 CAD |
4.1649 CAD |
4.3265 CAD |
4.2037 CAD |
| 2025-09-13 |
4.3463 CAD |
130,282.6274 XRP |
4.3033 CAD |
4.2781 CAD |
4.4111 CAD |
4.3631 CAD |
| 2025-09-12 |
4.2136 CAD |
182,059.6433 XRP |
4.2116 CAD |
4.1860 CAD |
4.2514 CAD |
4.2162 CAD |
| 2025-09-11 |
4.1559 CAD |
307,709.7759 XRP |
4.1292 CAD |
4.1009 CAD |
4.2066 CAD |
4.1692 CAD |
| 2025-09-10 |
4.1508 CAD |
209,353.2868 XRP |
4.0802 CAD |
4.0633 CAD |
4.2021 CAD |
4.1294 CAD |
| 2025-09-09 |
4.1193 CAD |
219,880.9294 XRP |
4.1062 CAD |
4.0504 CAD |
4.1888 CAD |
4.0849 CAD |
| 2025-09-08 |
4.0249 CAD |
198,659.3638 XRP |
3.9776 CAD |
3.9607 CAD |
4.1115 CAD |
4.1068 CAD |