Identifier on Kraken: XXRPZCAD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-05 |
0.7010 CAD |
246,136.0420 XRP |
0.7202 CAD |
0.6551 CAD |
0.7246 CAD |
0.6709 CAD |
| 2023-06-04 |
0.7126 CAD |
127,006.2545 XRP |
0.6953 CAD |
0.6926 CAD |
0.7304 CAD |
0.7265 CAD |
| 2023-06-03 |
0.7039 CAD |
199,043.4544 XRP |
0.7038 CAD |
0.6922 CAD |
0.7145 CAD |
0.6987 CAD |
| 2023-06-02 |
0.6943 CAD |
43,218.7774 XRP |
0.6826 CAD |
0.6794 CAD |
0.7050 CAD |
0.7050 CAD |
| 2023-06-01 |
0.6809 CAD |
101,022.7097 XRP |
0.6990 CAD |
0.6769 CAD |
0.6990 CAD |
0.6829 CAD |
| 2023-05-31 |
0.6997 CAD |
179,489.5944 XRP |
0.7049 CAD |
0.6818 CAD |
0.7181 CAD |
0.7007 CAD |
| 2023-05-30 |
0.6861 CAD |
127,825.2871 XRP |
0.6681 CAD |
0.6630 CAD |
0.7142 CAD |
0.7092 CAD |
| 2023-05-29 |
0.6511 CAD |
110,183.3943 XRP |
0.6521 CAD |
0.6453 CAD |
0.6675 CAD |
0.6580 CAD |
| 2023-05-28 |
0.6419 CAD |
30,422.6939 XRP |
0.6403 CAD |
0.6383 CAD |
0.6520 CAD |
0.6520 CAD |
| 2023-05-27 |
0.6398 CAD |
35,838.6075 XRP |
0.6358 CAD |
0.6345 CAD |
0.6500 CAD |
0.6395 CAD |
| 2023-05-26 |
0.6323 CAD |
155,439.2730 XRP |
0.6186 CAD |
0.6174 CAD |
0.6374 CAD |
0.6367 CAD |
| 2023-05-25 |
0.6120 CAD |
52,300.4669 XRP |
0.6101 CAD |
0.6044 CAD |
0.6166 CAD |
0.6166 CAD |
| 2023-05-24 |
0.6135 CAD |
46,845.1496 XRP |
0.6261 CAD |
0.6067 CAD |
0.6261 CAD |
0.6170 CAD |
| 2023-05-23 |
0.6236 CAD |
36,168.1334 XRP |
0.6225 CAD |
0.6201 CAD |
0.6300 CAD |
0.6253 CAD |
| 2023-05-22 |
0.6193 CAD |
27,925.2310 XRP |
0.6189 CAD |
0.6070 CAD |
0.6275 CAD |
0.6228 CAD |
| 2023-05-21 |
0.6260 CAD |
19,472.2338 XRP |
0.6316 CAD |
0.6142 CAD |
0.6344 CAD |
0.6211 CAD |
| 2023-05-20 |
0.6296 CAD |
21,220.1467 XRP |
0.6296 CAD |
0.6238 CAD |
0.6320 CAD |
0.6305 CAD |
| 2023-05-19 |
0.6306 CAD |
121,009.7064 XRP |
0.6233 CAD |
0.6196 CAD |
0.6404 CAD |
0.6300 CAD |
| 2023-05-18 |
0.6194 CAD |
147,671.3089 XRP |
0.6009 CAD |
0.5988 CAD |
0.6332 CAD |
0.6227 CAD |
| 2023-05-17 |
0.6069 CAD |
162,026.6884 XRP |
0.5983 CAD |
0.5908 CAD |
0.6202 CAD |
0.6006 CAD |
| 2023-05-16 |
0.5687 CAD |
170,709.2785 XRP |
0.5756 CAD |
0.5636 CAD |
0.5872 CAD |
0.5872 CAD |
| 2023-05-15 |
0.5757 CAD |
42,085.0373 XRP |
0.5747 CAD |
0.5721 CAD |
0.5806 CAD |
0.5783 CAD |
| 2023-05-14 |
0.5740 CAD |
57,093.3793 XRP |
0.5725 CAD |
0.5686 CAD |
0.5823 CAD |
0.5759 CAD |
| 2023-05-13 |
0.5750 CAD |
56,756.6353 XRP |
0.5808 CAD |
0.5715 CAD |
0.5808 CAD |
0.5727 CAD |
| 2023-05-12 |
0.5771 CAD |
46,788.0249 XRP |
0.5679 CAD |
0.5638 CAD |
0.5912 CAD |
0.5775 CAD |
| 2023-05-11 |
0.5667 CAD |
78,558.3173 XRP |
0.5755 CAD |
0.5576 CAD |
0.5755 CAD |
0.5675 CAD |
| 2023-05-10 |
0.5648 CAD |
120,310.4609 XRP |
0.5731 CAD |
0.5572 CAD |
0.5812 CAD |
0.5760 CAD |
| 2023-05-09 |
0.5691 CAD |
99,341.0827 XRP |
0.5734 CAD |
0.5650 CAD |
0.5745 CAD |
0.5719 CAD |
| 2023-05-08 |
0.5732 CAD |
203,791.2777 XRP |
0.5997 CAD |
0.5496 CAD |
0.6039 CAD |
0.5632 CAD |
| 2023-05-07 |
0.6111 CAD |
43,699.7041 XRP |
0.6134 CAD |
0.6050 CAD |
0.6138 CAD |
0.6050 CAD |
| 2023-05-06 |
0.6124 CAD |
70,624.2700 XRP |
0.6247 CAD |
0.6050 CAD |
0.6257 CAD |
0.6112 CAD |
| 2023-05-05 |
0.6236 CAD |
68,345.9017 XRP |
0.6235 CAD |
0.6161 CAD |
0.6285 CAD |
0.6272 CAD |
| 2023-05-04 |
0.6232 CAD |
44,380.7660 XRP |
0.6291 CAD |
0.6173 CAD |
0.6301 CAD |
0.6233 CAD |
| 2023-05-03 |
0.6180 CAD |
91,708.8248 XRP |
0.6340 CAD |
0.6140 CAD |
0.6340 CAD |
0.6298 CAD |
| 2023-05-02 |
0.6284 CAD |
65,331.6918 XRP |
0.6306 CAD |
0.6244 CAD |
0.6340 CAD |
0.6323 CAD |
| 2023-05-01 |
0.6270 CAD |
242,809.8562 XRP |
0.6374 CAD |
0.6183 CAD |
0.6374 CAD |
0.6323 CAD |
| 2023-04-30 |
0.6452 CAD |
21,069.5983 XRP |
0.6466 CAD |
0.6361 CAD |
0.6510 CAD |
0.6394 CAD |
| 2023-04-29 |
0.6500 CAD |
67,301.9316 XRP |
0.6514 CAD |
0.6431 CAD |
0.6557 CAD |
0.6476 CAD |
| 2023-04-28 |
0.6393 CAD |
50,277.8908 XRP |
0.6346 CAD |
0.6304 CAD |
0.6550 CAD |
0.6467 CAD |
| 2023-04-27 |
0.6278 CAD |
30,642.1621 XRP |
0.6275 CAD |
0.6219 CAD |
0.6404 CAD |
0.6340 CAD |
| 2023-04-26 |
0.6338 CAD |
101,548.5652 XRP |
0.6384 CAD |
0.5974 CAD |
0.6558 CAD |
0.6243 CAD |
| 2023-04-25 |
0.6224 CAD |
45,271.3568 XRP |
0.6224 CAD |
0.6154 CAD |
0.6406 CAD |
0.6389 CAD |
| 2023-04-24 |
0.6285 CAD |
130,484.2987 XRP |
0.6266 CAD |
0.6081 CAD |
0.6462 CAD |
0.6235 CAD |
| 2023-04-23 |
0.6203 CAD |
74,942.0605 XRP |
0.6356 CAD |
0.6115 CAD |
0.6356 CAD |
0.6243 CAD |
| 2023-04-22 |
0.6180 CAD |
76,246.9188 XRP |
0.6076 CAD |
0.6024 CAD |
0.6394 CAD |
0.6333 CAD |
| 2023-04-21 |
0.6120 CAD |
564,570.1761 XRP |
0.6420 CAD |
0.5971 CAD |
0.6426 CAD |
0.6041 CAD |
| 2023-04-20 |
0.6499 CAD |
88,920.5242 XRP |
0.6619 CAD |
0.6279 CAD |
0.6695 CAD |
0.6369 CAD |
| 2023-04-19 |
0.6747 CAD |
213,814.2443 XRP |
0.7169 CAD |
0.6450 CAD |
0.7195 CAD |
0.6649 CAD |
| 2023-04-18 |
0.6939 CAD |
44,168.5133 XRP |
0.6852 CAD |
0.6827 CAD |
0.7018 CAD |
0.6993 CAD |
| 2023-04-17 |
0.6847 CAD |
60,853.7663 XRP |
0.6970 CAD |
0.6799 CAD |
0.6970 CAD |
0.6850 CAD |