Identifier on Kraken: XXRPZCAD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-10-24 |
0.6291 CAD |
43,229.2399 XRP |
0.6410 CAD |
0.6165 CAD |
0.6447 CAD |
0.6282 CAD |
| 2022-10-23 |
0.6313 CAD |
66,770.4842 XRP |
0.6329 CAD |
0.6182 CAD |
0.6366 CAD |
0.6290 CAD |
| 2022-10-22 |
0.6325 CAD |
88,615.2752 XRP |
0.6287 CAD |
0.6216 CAD |
0.6405 CAD |
0.6352 CAD |
| 2022-10-21 |
0.6162 CAD |
105,867.5991 XRP |
0.6148 CAD |
0.6074 CAD |
0.6256 CAD |
0.6238 CAD |
| 2022-10-20 |
0.6163 CAD |
112,842.1315 XRP |
0.6202 CAD |
0.5863 CAD |
0.6343 CAD |
0.6163 CAD |
| 2022-10-19 |
0.6287 CAD |
219,597.5999 XRP |
0.6367 CAD |
0.6225 CAD |
0.6373 CAD |
0.6264 CAD |
| 2022-10-18 |
0.6467 CAD |
57,001.5419 XRP |
0.6547 CAD |
0.6311 CAD |
0.6616 CAD |
0.6412 CAD |
| 2022-10-17 |
0.6339 CAD |
564,198.4588 XRP |
0.6400 CAD |
0.6161 CAD |
0.6569 CAD |
0.6569 CAD |
| 2022-10-16 |
0.6641 CAD |
44,652.2099 XRP |
0.6692 CAD |
0.6456 CAD |
0.6744 CAD |
0.6534 CAD |
| 2022-10-15 |
0.6710 CAD |
44,850.9536 XRP |
0.6742 CAD |
0.6664 CAD |
0.6757 CAD |
0.6674 CAD |
| 2022-10-14 |
0.6790 CAD |
89,870.2597 XRP |
0.6599 CAD |
0.6592 CAD |
0.6976 CAD |
0.6717 CAD |
| 2022-10-13 |
0.6463 CAD |
128,100.9998 XRP |
0.6732 CAD |
0.6106 CAD |
0.6732 CAD |
0.6634 CAD |
| 2022-10-12 |
0.6729 CAD |
73,381.0037 XRP |
0.6741 CAD |
0.6697 CAD |
0.6807 CAD |
0.6751 CAD |
| 2022-10-11 |
0.6729 CAD |
152,191.0567 XRP |
0.6782 CAD |
0.6611 CAD |
0.6862 CAD |
0.6694 CAD |
| 2022-10-10 |
0.7127 CAD |
147,885.6786 XRP |
0.7337 CAD |
0.6900 CAD |
0.7354 CAD |
0.6900 CAD |
| 2022-10-09 |
0.7330 CAD |
239,620.4107 XRP |
0.7058 CAD |
0.6978 CAD |
0.7475 CAD |
0.7336 CAD |
| 2022-10-08 |
0.7149 CAD |
84,732.4991 XRP |
0.7104 CAD |
0.7043 CAD |
0.7251 CAD |
0.7098 CAD |
| 2022-10-07 |
0.6994 CAD |
168,273.7779 XRP |
0.6789 CAD |
0.6649 CAD |
0.7316 CAD |
0.7109 CAD |
| 2022-10-06 |
0.6813 CAD |
153,764.6126 XRP |
0.6691 CAD |
0.6691 CAD |
0.6921 CAD |
0.6902 CAD |
| 2022-10-05 |
0.6602 CAD |
35,669.5308 XRP |
0.6467 CAD |
0.6424 CAD |
0.6829 CAD |
0.6726 CAD |
| 2022-10-04 |
0.6424 CAD |
50,427.9308 XRP |
0.6222 CAD |
0.6157 CAD |
0.6527 CAD |
0.6478 CAD |
| 2022-10-03 |
0.6241 CAD |
188,543.9203 XRP |
0.6121 CAD |
0.6026 CAD |
0.6347 CAD |
0.6297 CAD |
| 2022-10-02 |
0.6345 CAD |
68,266.6948 XRP |
0.6572 CAD |
0.6150 CAD |
0.6589 CAD |
0.6150 CAD |
| 2022-10-01 |
0.6606 CAD |
69,181.2017 XRP |
0.6624 CAD |
0.6477 CAD |
0.6658 CAD |
0.6554 CAD |
| 2022-09-30 |
0.6618 CAD |
50,769.2252 XRP |
0.6635 CAD |
0.6470 CAD |
0.6868 CAD |
0.6595 CAD |
| 2022-09-29 |
0.6034 CAD |
77,756.3585 XRP |
0.6087 CAD |
0.5892 CAD |
0.6657 CAD |
0.6657 CAD |