Identifier on Kraken: XXRPZCAD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-13 |
0.5252 CAD |
91,804.6120 XRP |
0.5255 CAD |
0.5177 CAD |
0.5366 CAD |
0.5303 CAD |
| 2022-12-12 |
0.5146 CAD |
91,599.1006 XRP |
0.5190 CAD |
0.5078 CAD |
0.5296 CAD |
0.5294 CAD |
| 2022-12-11 |
0.5268 CAD |
39,420.4864 XRP |
0.5286 CAD |
0.5200 CAD |
0.5303 CAD |
0.5200 CAD |
| 2022-12-10 |
0.5302 CAD |
40,854.1721 XRP |
0.5304 CAD |
0.5285 CAD |
0.5318 CAD |
0.5287 CAD |
| 2022-12-09 |
0.5293 CAD |
50,498.5401 XRP |
0.5365 CAD |
0.5250 CAD |
0.5366 CAD |
0.5310 CAD |
| 2022-12-08 |
0.5283 CAD |
146,404.4867 XRP |
0.5234 CAD |
0.5234 CAD |
0.5337 CAD |
0.5334 CAD |
| 2022-12-07 |
0.5227 CAD |
122,535.6925 XRP |
0.5338 CAD |
0.5121 CAD |
0.5344 CAD |
0.5227 CAD |
| 2022-12-06 |
0.5269 CAD |
43,608.0502 XRP |
0.5284 CAD |
0.5171 CAD |
0.5355 CAD |
0.5355 CAD |
| 2022-12-05 |
0.5268 CAD |
29,315.3604 XRP |
0.5211 CAD |
0.5192 CAD |
0.5317 CAD |
0.5278 CAD |
| 2022-12-04 |
0.5240 CAD |
43,021.4806 XRP |
0.5232 CAD |
0.5182 CAD |
0.5264 CAD |
0.5243 CAD |
| 2022-12-03 |
0.5283 CAD |
103,817.0991 XRP |
0.5285 CAD |
0.5201 CAD |
0.5332 CAD |
0.5217 CAD |
| 2022-12-02 |
0.5226 CAD |
144,641.2732 XRP |
0.5342 CAD |
0.5187 CAD |
0.5342 CAD |
0.5290 CAD |
| 2022-12-01 |
0.5367 CAD |
344,639.4798 XRP |
0.5471 CAD |
0.5310 CAD |
0.5476 CAD |
0.5313 CAD |
| 2022-11-30 |
0.5441 CAD |
66,463.9605 XRP |
0.5407 CAD |
0.5350 CAD |
0.5540 CAD |
0.5487 CAD |
| 2022-11-29 |
0.5276 CAD |
107,230.6048 XRP |
0.5241 CAD |
0.5158 CAD |
0.5449 CAD |
0.5407 CAD |
| 2022-11-28 |
0.5115 CAD |
83,920.8405 XRP |
0.5314 CAD |
0.5034 CAD |
0.5314 CAD |
0.5241 CAD |
| 2022-11-27 |
0.5381 CAD |
49,190.1892 XRP |
0.5318 CAD |
0.5318 CAD |
0.5456 CAD |
0.5401 CAD |
| 2022-11-26 |
0.5411 CAD |
57,497.3794 XRP |
0.5463 CAD |
0.5315 CAD |
0.5505 CAD |
0.5362 CAD |
| 2022-11-25 |
0.5389 CAD |
107,443.0820 XRP |
0.5310 CAD |
0.5205 CAD |
0.5526 CAD |
0.5479 CAD |
| 2022-11-24 |
0.5296 CAD |
168,069.6036 XRP |
0.5064 CAD |
0.5026 CAD |
0.5400 CAD |
0.5335 CAD |
| 2022-11-23 |
0.4985 CAD |
54,080.1435 XRP |
0.4997 CAD |
0.4916 CAD |
0.5083 CAD |
0.5071 CAD |
| 2022-11-22 |
0.4926 CAD |
152,100.6772 XRP |
0.4917 CAD |
0.4734 CAD |
0.5043 CAD |
0.5043 CAD |
| 2022-11-21 |
0.4789 CAD |
159,782.1532 XRP |
0.4796 CAD |
0.4658 CAD |
0.4909 CAD |
0.4909 CAD |
| 2022-11-20 |
0.5075 CAD |
85,551.8423 XRP |
0.5186 CAD |
0.4904 CAD |
0.5254 CAD |
0.4925 CAD |
| 2022-11-19 |
0.5085 CAD |
47,853.1301 XRP |
0.5124 CAD |
0.5034 CAD |
0.5154 CAD |
0.5127 CAD |
| 2022-11-18 |
0.5092 CAD |
95,247.2129 XRP |
0.5130 CAD |
0.5031 CAD |
0.5138 CAD |
0.5125 CAD |
| 2022-11-17 |
0.5031 CAD |
131,184.3567 XRP |
0.5009 CAD |
0.4952 CAD |
0.5103 CAD |
0.5089 CAD |
| 2022-11-16 |
0.4936 CAD |
77,745.3327 XRP |
0.5091 CAD |
0.4834 CAD |
0.5129 CAD |
0.4952 CAD |
| 2022-11-15 |
0.5070 CAD |
132,948.3402 XRP |
0.5128 CAD |
0.4905 CAD |
0.5257 CAD |
0.5133 CAD |
| 2022-11-14 |
0.4669 CAD |
212,005.5970 XRP |
0.4509 CAD |
0.4249 CAD |
0.5011 CAD |
0.4933 CAD |
| 2022-11-13 |
0.4537 CAD |
208,821.4913 XRP |
0.4733 CAD |
0.4391 CAD |
0.4807 CAD |
0.4422 CAD |
| 2022-11-12 |
0.4867 CAD |
159,849.0017 XRP |
0.5022 CAD |
0.4702 CAD |
0.5022 CAD |
0.4789 CAD |
| 2022-11-11 |
0.5087 CAD |
153,548.1523 XRP |
0.5318 CAD |
0.4852 CAD |
0.5318 CAD |
0.4992 CAD |
| 2022-11-10 |
0.4861 CAD |
274,148.3426 XRP |
0.4509 CAD |
0.4509 CAD |
0.5356 CAD |
0.5258 CAD |
| 2022-11-09 |
0.4731 CAD |
585,117.1190 XRP |
0.5422 CAD |
0.4335 CAD |
0.5547 CAD |
0.4438 CAD |
| 2022-11-08 |
0.5596 CAD |
544,465.9645 XRP |
0.6251 CAD |
0.4629 CAD |
0.6251 CAD |
0.5382 CAD |
| 2022-11-07 |
0.6384 CAD |
115,229.7933 XRP |
0.6408 CAD |
0.6273 CAD |
0.6466 CAD |
0.6382 CAD |
| 2022-11-06 |
0.6565 CAD |
34,381.6123 XRP |
0.6662 CAD |
0.6465 CAD |
0.6662 CAD |
0.6468 CAD |
| 2022-11-05 |
0.6733 CAD |
82,613.7057 XRP |
0.6816 CAD |
0.6600 CAD |
0.6852 CAD |
0.6648 CAD |
| 2022-11-04 |
0.6648 CAD |
180,958.5385 XRP |
0.6236 CAD |
0.6211 CAD |
0.6889 CAD |
0.6800 CAD |
| 2022-11-03 |
0.6244 CAD |
34,720.3252 XRP |
0.6198 CAD |
0.6192 CAD |
0.6301 CAD |
0.6280 CAD |
| 2022-11-02 |
0.6200 CAD |
405,478.5707 XRP |
0.6297 CAD |
0.6062 CAD |
0.6318 CAD |
0.6157 CAD |
| 2022-11-01 |
0.6260 CAD |
57,943.0707 XRP |
0.6296 CAD |
0.6183 CAD |
0.6355 CAD |
0.6339 CAD |
| 2022-10-31 |
0.6216 CAD |
69,272.0000 XRP |
0.6269 CAD |
0.6125 CAD |
0.6369 CAD |
0.6283 CAD |
| 2022-10-30 |
0.6287 CAD |
44,396.2942 XRP |
0.6382 CAD |
0.6200 CAD |
0.6392 CAD |
0.6235 CAD |
| 2022-10-29 |
0.6454 CAD |
47,911.9979 XRP |
0.6415 CAD |
0.6365 CAD |
0.6541 CAD |
0.6372 CAD |
| 2022-10-28 |
0.6344 CAD |
100,979.8971 XRP |
0.6312 CAD |
0.6227 CAD |
0.6438 CAD |
0.6431 CAD |
| 2022-10-27 |
0.6402 CAD |
67,068.8190 XRP |
0.6400 CAD |
0.6262 CAD |
0.6486 CAD |
0.6290 CAD |
| 2022-10-26 |
0.6302 CAD |
79,827.7948 XRP |
0.6237 CAD |
0.6213 CAD |
0.6382 CAD |
0.6382 CAD |
| 2022-10-25 |
0.6171 CAD |
88,166.5152 XRP |
0.6200 CAD |
0.6065 CAD |
0.6376 CAD |
0.6253 CAD |