Identifier on Kraken: XXRPZCAD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-07-29 |
1.5159 CAD |
252,412.4386 XRP |
1.5110 CAD |
1.4928 CAD |
1.5396 CAD |
1.5084 CAD |
| 2026-07-28 |
1.4942 CAD |
343,105.8067 XRP |
1.5056 CAD |
1.4750 CAD |
1.5091 CAD |
1.4937 CAD |
| 2026-07-27 |
1.5447 CAD |
229,277.0730 XRP |
1.5681 CAD |
1.5034 CAD |
1.5695 CAD |
1.5052 CAD |
| 2026-07-26 |
1.5547 CAD |
91,967.0356 XRP |
1.5491 CAD |
1.5476 CAD |
1.5719 CAD |
1.5654 CAD |
| 2026-07-25 |
1.5472 CAD |
91,424.5782 XRP |
1.5401 CAD |
1.5324 CAD |
1.5633 CAD |
1.5506 CAD |
| 2026-07-24 |
1.5464 CAD |
135,772.3116 XRP |
1.5610 CAD |
1.5302 CAD |
1.5777 CAD |
1.5403 CAD |
| 2026-07-23 |
1.5780 CAD |
163,176.6674 XRP |
1.6103 CAD |
1.5511 CAD |
1.6133 CAD |
1.5620 CAD |
| 2026-07-22 |
1.6110 CAD |
131,270.7878 XRP |
1.6137 CAD |
1.5929 CAD |
1.6304 CAD |
1.6107 CAD |
| 2026-07-21 |
1.6103 CAD |
373,540.2860 XRP |
1.5661 CAD |
1.5656 CAD |
1.6430 CAD |
1.6130 CAD |
| 2026-07-20 |
1.5559 CAD |
147,908.0397 XRP |
1.5388 CAD |
1.5196 CAD |
1.5761 CAD |
1.5690 CAD |
| 2026-07-19 |
1.5372 CAD |
73,301.6981 XRP |
1.5362 CAD |
1.5306 CAD |
1.5459 CAD |
1.5387 CAD |
| 2026-07-18 |
1.5303 CAD |
115,648.4387 XRP |
1.5286 CAD |
1.5227 CAD |
1.5421 CAD |
1.5358 CAD |
| 2026-07-17 |
1.5231 CAD |
134,415.8852 XRP |
1.5262 CAD |
1.5000 CAD |
1.5383 CAD |
1.5302 CAD |
| 2026-07-16 |
1.5508 CAD |
134,681.6119 XRP |
1.5645 CAD |
1.5246 CAD |
1.5705 CAD |
1.5268 CAD |
| 2026-07-15 |
1.5634 CAD |
192,203.2779 XRP |
1.5626 CAD |
1.5434 CAD |
1.5882 CAD |
1.5638 CAD |
| 2026-07-14 |
1.5420 CAD |
227,600.7871 XRP |
1.5109 CAD |
1.5008 CAD |
1.5765 CAD |
1.5627 CAD |
| 2026-07-13 |
1.5144 CAD |
229,275.8434 XRP |
1.5364 CAD |
1.4931 CAD |
1.5592 CAD |
1.5076 CAD |
| 2026-07-12 |
1.5523 CAD |
118,748.6626 XRP |
1.5546 CAD |
1.5335 CAD |
1.5638 CAD |
1.5409 CAD |
| 2026-07-11 |
1.5772 CAD |
199,083.6987 XRP |
1.5654 CAD |
1.5562 CAD |
1.5874 CAD |
1.5611 CAD |
| 2026-07-10 |
1.5637 CAD |
243,882.5945 XRP |
1.5499 CAD |
1.5448 CAD |
1.5835 CAD |
1.5656 CAD |
| 2026-07-09 |
1.5499 CAD |
152,222.9438 XRP |
1.5471 CAD |
1.5340 CAD |
1.5618 CAD |
1.5508 CAD |
| 2026-07-08 |
1.5445 CAD |
278,874.4042 XRP |
1.5804 CAD |
1.5174 CAD |
1.5836 CAD |
1.5432 CAD |
| 2026-07-07 |
1.6016 CAD |
195,409.3951 XRP |
1.6280 CAD |
1.5750 CAD |
1.6349 CAD |
1.5796 CAD |
| 2026-07-06 |
1.6266 CAD |
238,923.1447 XRP |
1.6430 CAD |
1.5800 CAD |
1.6512 CAD |
1.6280 CAD |
| 2026-07-05 |
1.6173 CAD |
181,697.8639 XRP |
1.6441 CAD |
1.5978 CAD |
1.6572 CAD |
1.6434 CAD |
| 2026-07-04 |
1.6428 CAD |
262,240.7769 XRP |
1.6115 CAD |
1.6091 CAD |
1.6804 CAD |
1.6454 CAD |
| 2026-07-03 |
1.5830 CAD |
372,361.1990 XRP |
1.5447 CAD |
1.5371 CAD |
1.6247 CAD |
1.6165 CAD |
| 2026-07-02 |
1.5346 CAD |
239,964.9894 XRP |
1.4969 CAD |
1.4865 CAD |
1.5739 CAD |
1.5434 CAD |
| 2026-07-01 |
1.4903 CAD |
296,942.6463 XRP |
1.4772 CAD |
1.4520 CAD |
1.5249 CAD |
1.4998 CAD |
| 2026-06-30 |
1.4803 CAD |
279,276.3767 XRP |
1.5036 CAD |
1.4606 CAD |
1.5047 CAD |
1.4770 CAD |
| 2026-06-29 |
1.4968 CAD |
360,525.4001 XRP |
1.4839 CAD |
1.4650 CAD |
1.5267 CAD |
1.5038 CAD |
| 2026-06-28 |
1.4864 CAD |
202,973.9142 XRP |
1.4857 CAD |
1.4665 CAD |
1.5004 CAD |
1.4926 CAD |
| 2026-06-27 |
1.5060 CAD |
155,179.5414 XRP |
1.4897 CAD |
1.4822 CAD |
1.5295 CAD |
1.4875 CAD |
| 2026-06-26 |
1.4703 CAD |
367,941.3079 XRP |
1.4821 CAD |
1.4343 CAD |
1.4958 CAD |
1.4882 CAD |
| 2026-06-25 |
1.4801 CAD |
603,196.7346 XRP |
1.5270 CAD |
1.4367 CAD |
1.5493 CAD |
1.4809 CAD |
| 2026-06-24 |
1.5236 CAD |
433,028.3876 XRP |
1.5768 CAD |
1.4900 CAD |
1.5810 CAD |
1.5259 CAD |
| 2026-06-23 |
1.5692 CAD |
213,325.3982 XRP |
1.5976 CAD |
1.5513 CAD |
1.6045 CAD |
1.5768 CAD |
| 2026-06-22 |
1.6144 CAD |
386,372.7166 XRP |
1.5961 CAD |
1.5868 CAD |
1.6475 CAD |
1.5991 CAD |
| 2026-06-21 |
1.6148 CAD |
112,615.9791 XRP |
1.6276 CAD |
1.5916 CAD |
1.6299 CAD |
1.5937 CAD |
| 2026-06-20 |
1.6221 CAD |
183,271.2933 XRP |
1.6092 CAD |
1.6075 CAD |
1.6347 CAD |
1.6278 CAD |
| 2026-06-19 |
1.6063 CAD |
247,099.9558 XRP |
1.6194 CAD |
1.5846 CAD |
1.6303 CAD |
1.6091 CAD |
| 2026-06-18 |
1.6311 CAD |
268,624.1285 XRP |
1.6728 CAD |
1.6018 CAD |
1.6803 CAD |
1.6185 CAD |
| 2026-06-17 |
1.6837 CAD |
358,544.5351 XRP |
1.7049 CAD |
1.6521 CAD |
1.7177 CAD |
1.6716 CAD |
| 2026-06-16 |
1.7180 CAD |
220,110.9880 XRP |
1.7332 CAD |
1.6889 CAD |
1.7582 CAD |
1.7026 CAD |
| 2026-06-15 |
1.7291 CAD |
462,806.3155 XRP |
1.6563 CAD |
1.6470 CAD |
1.8083 CAD |
1.7312 CAD |
| 2026-06-14 |
1.6125 CAD |
176,849.7759 XRP |
1.6091 CAD |
1.5780 CAD |
1.6582 CAD |
1.6559 CAD |
| 2026-06-13 |
1.6024 CAD |
164,238.4722 XRP |
1.5855 CAD |
1.5816 CAD |
1.6226 CAD |
1.6075 CAD |
| 2026-06-12 |
1.5909 CAD |
324,125.1286 XRP |
1.5948 CAD |
1.5742 CAD |
1.6143 CAD |
1.5826 CAD |
| 2026-06-11 |
1.5692 CAD |
283,937.9098 XRP |
1.5302 CAD |
1.5292 CAD |
1.6026 CAD |
1.5958 CAD |
| 2026-06-10 |
1.5478 CAD |
280,962.5776 XRP |
1.5881 CAD |
1.5193 CAD |
1.5885 CAD |
1.5297 CAD |