Identifier on Kraken: XXRPZCAD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-05-27 |
1.8317 CAD |
303,634.4386 XRP |
1.8341 CAD |
1.8037 CAD |
1.8522 CAD |
1.8090 CAD |
| 2026-05-26 |
1.8495 CAD |
136,768.9620 XRP |
1.8632 CAD |
1.8325 CAD |
1.8816 CAD |
1.8329 CAD |
| 2026-05-25 |
1.8704 CAD |
220,200.5534 XRP |
1.8640 CAD |
1.8544 CAD |
1.8835 CAD |
1.8637 CAD |
| 2026-05-24 |
1.8746 CAD |
137,925.2926 XRP |
1.8778 CAD |
1.8405 CAD |
1.8980 CAD |
1.8618 CAD |
| 2026-05-23 |
1.8449 CAD |
231,460.2090 XRP |
1.8430 CAD |
1.8000 CAD |
1.9000 CAD |
1.8779 CAD |
| 2026-05-22 |
1.8683 CAD |
202,305.7078 XRP |
1.8915 CAD |
1.8380 CAD |
1.8950 CAD |
1.8399 CAD |
| 2026-05-21 |
1.8890 CAD |
280,043.6892 XRP |
1.8784 CAD |
1.8633 CAD |
1.9065 CAD |
1.8896 CAD |
| 2026-05-20 |
1.8788 CAD |
188,296.2945 XRP |
1.8727 CAD |
1.8540 CAD |
1.8960 CAD |
1.8781 CAD |
| 2026-05-19 |
1.8867 CAD |
206,282.5281 XRP |
1.9100 CAD |
1.8600 CAD |
1.9181 CAD |
1.8711 CAD |
| 2026-05-18 |
1.9020 CAD |
263,255.1203 XRP |
1.9263 CAD |
1.8770 CAD |
1.9286 CAD |
1.9108 CAD |
| 2026-05-17 |
1.9341 CAD |
254,781.2707 XRP |
1.9431 CAD |
1.8883 CAD |
1.9640 CAD |
1.9127 CAD |
| 2026-05-16 |
1.9491 CAD |
260,603.4630 XRP |
1.9746 CAD |
1.9213 CAD |
1.9799 CAD |
1.9435 CAD |
| 2026-05-15 |
1.9973 CAD |
579,419.6210 XRP |
2.0422 CAD |
1.9670 CAD |
2.0593 CAD |
1.9745 CAD |
| 2026-05-14 |
2.0276 CAD |
711,503.6641 XRP |
1.9587 CAD |
1.9482 CAD |
2.1272 CAD |
2.0376 CAD |
| 2026-05-13 |
1.9651 CAD |
302,161.3155 XRP |
1.9702 CAD |
1.9351 CAD |
2.0078 CAD |
1.9529 CAD |
| 2026-05-12 |
1.9840 CAD |
287,538.9783 XRP |
2.0208 CAD |
1.9480 CAD |
2.0322 CAD |
1.9670 CAD |
| 2026-05-11 |
2.0036 CAD |
470,228.0620 XRP |
2.0178 CAD |
1.9712 CAD |
2.0329 CAD |
2.0217 CAD |
| 2026-05-10 |
2.0027 CAD |
571,347.8543 XRP |
1.9449 CAD |
1.9330 CAD |
2.0642 CAD |
2.0170 CAD |
| 2026-05-09 |
1.9494 CAD |
310,634.4186 XRP |
1.9424 CAD |
1.9328 CAD |
1.9641 CAD |
1.9449 CAD |
| 2026-05-08 |
1.9188 CAD |
277,453.3871 XRP |
1.8968 CAD |
1.8825 CAD |
1.9500 CAD |
1.9415 CAD |
| 2026-05-07 |
1.9116 CAD |
315,967.3983 XRP |
1.9442 CAD |
1.8870 CAD |
1.9446 CAD |
1.8971 CAD |
| 2026-05-06 |
1.9456 CAD |
327,171.8192 XRP |
1.9233 CAD |
1.9154 CAD |
1.9800 CAD |
1.9446 CAD |
| 2026-05-05 |
1.9186 CAD |
171,835.7721 XRP |
1.8964 CAD |
1.8950 CAD |
1.9350 CAD |
1.9232 CAD |
| 2026-05-04 |
1.9069 CAD |
221,119.5030 XRP |
1.8841 CAD |
1.8802 CAD |
1.9305 CAD |
1.8987 CAD |
| 2026-05-03 |
1.8930 CAD |
123,395.9719 XRP |
1.8950 CAD |
1.8800 CAD |
1.9058 CAD |
1.8862 CAD |
| 2026-05-02 |
1.8911 CAD |
143,522.7245 XRP |
1.8853 CAD |
1.8781 CAD |
1.9020 CAD |
1.8945 CAD |
| 2026-05-01 |
1.8775 CAD |
231,044.6833 XRP |
1.8589 CAD |
1.8534 CAD |
1.8996 CAD |
1.8821 CAD |
| 2026-04-30 |
1.8692 CAD |
216,285.1046 XRP |
1.8737 CAD |
1.8528 CAD |
1.8959 CAD |
1.8581 CAD |
| 2026-04-29 |
1.8739 CAD |
275,235.1506 XRP |
1.8888 CAD |
1.8436 CAD |
1.9225 CAD |
1.8747 CAD |
| 2026-04-28 |
1.8861 CAD |
197,748.9573 XRP |
1.9067 CAD |
1.8700 CAD |
1.9085 CAD |
1.8898 CAD |
| 2026-04-27 |
1.9192 CAD |
325,675.6952 XRP |
1.9597 CAD |
1.8870 CAD |
1.9761 CAD |
1.9066 CAD |
| 2026-04-26 |
1.9499 CAD |
107,787.4313 XRP |
1.9471 CAD |
1.9397 CAD |
1.9632 CAD |
1.9555 CAD |
| 2026-04-25 |
1.9548 CAD |
165,904.5327 XRP |
1.9609 CAD |
1.9397 CAD |
1.9656 CAD |
1.9461 CAD |
| 2026-04-24 |
1.9638 CAD |
164,365.5937 XRP |
1.9606 CAD |
1.9402 CAD |
1.9812 CAD |
1.9602 CAD |
| 2026-04-23 |
1.9492 CAD |
302,649.9232 XRP |
1.9578 CAD |
1.9289 CAD |
1.9652 CAD |
1.9618 CAD |
| 2026-04-22 |
1.9770 CAD |
224,509.0388 XRP |
1.9597 CAD |
1.9517 CAD |
1.9975 CAD |
1.9559 CAD |
| 2026-04-21 |
1.9542 CAD |
204,049.2526 XRP |
1.9504 CAD |
1.9321 CAD |
1.9796 CAD |
1.9494 CAD |
| 2026-04-20 |
1.9442 CAD |
191,334.5901 XRP |
1.9155 CAD |
1.9148 CAD |
1.9618 CAD |
1.9451 CAD |
| 2026-04-19 |
1.9484 CAD |
206,074.2401 XRP |
1.9664 CAD |
1.9123 CAD |
1.9840 CAD |
1.9147 CAD |
| 2026-04-18 |
1.9808 CAD |
241,788.3952 XRP |
2.0257 CAD |
1.9507 CAD |
2.0322 CAD |
1.9710 CAD |
| 2026-04-17 |
2.0149 CAD |
538,949.8132 XRP |
1.9923 CAD |
1.9515 CAD |
2.0600 CAD |
2.0242 CAD |
| 2026-04-16 |
1.9546 CAD |
383,467.3749 XRP |
1.9141 CAD |
1.9073 CAD |
2.0100 CAD |
1.9852 CAD |
| 2026-04-15 |
1.8933 CAD |
221,589.9004 XRP |
1.8773 CAD |
1.8608 CAD |
1.9326 CAD |
1.9117 CAD |
| 2026-04-14 |
1.8860 CAD |
292,834.3111 XRP |
1.8983 CAD |
1.8660 CAD |
1.9173 CAD |
1.8745 CAD |
| 2026-04-13 |
1.8571 CAD |
237,299.8452 XRP |
1.8401 CAD |
1.8322 CAD |
1.9080 CAD |
1.8985 CAD |
| 2026-04-12 |
1.8451 CAD |
206,647.3619 XRP |
1.8763 CAD |
1.8311 CAD |
1.8790 CAD |
1.8403 CAD |
| 2026-04-11 |
1.8775 CAD |
147,354.0686 XRP |
1.8796 CAD |
1.8561 CAD |
1.9040 CAD |
1.8782 CAD |
| 2026-04-10 |
1.8687 CAD |
218,773.2935 XRP |
1.8584 CAD |
1.8484 CAD |
1.8903 CAD |
1.8798 CAD |
| 2026-04-09 |
1.8576 CAD |
253,448.4198 XRP |
1.8595 CAD |
1.8270 CAD |
1.8923 CAD |
1.8564 CAD |
| 2026-04-08 |
1.8908 CAD |
268,142.7915 XRP |
1.9100 CAD |
1.8563 CAD |
1.9216 CAD |
1.8591 CAD |