Identifier on Kraken: XXRPZCAD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-20 |
0.9314 CAD |
79,450.9927 XRP |
0.9242 CAD |
0.9060 CAD |
0.9477 CAD |
0.9060 CAD |
| 2022-01-19 |
0.9259 CAD |
39,764.0440 XRP |
0.9397 CAD |
0.9080 CAD |
0.9407 CAD |
0.9294 CAD |
| 2022-01-18 |
0.9322 CAD |
355,040.2783 XRP |
0.9573 CAD |
0.9233 CAD |
0.9575 CAD |
0.9468 CAD |
| 2022-01-17 |
0.9568 CAD |
74,877.6702 XRP |
0.9730 CAD |
0.9412 CAD |
0.9756 CAD |
0.9550 CAD |
| 2022-01-16 |
0.9768 CAD |
20,118.5215 XRP |
0.9787 CAD |
0.9687 CAD |
0.9829 CAD |
0.9786 CAD |
| 2022-01-15 |
0.9691 CAD |
462,024.3785 XRP |
0.9706 CAD |
0.9654 CAD |
0.9908 CAD |
0.9809 CAD |
| 2022-01-14 |
0.9642 CAD |
64,712.2626 XRP |
0.9644 CAD |
0.9420 CAD |
0.9871 CAD |
0.9757 CAD |
| 2022-01-13 |
0.9857 CAD |
50,884.2867 XRP |
1.0002 CAD |
0.9531 CAD |
1.0025 CAD |
0.9670 CAD |
| 2022-01-12 |
0.9740 CAD |
132,615.9656 XRP |
0.9710 CAD |
0.9527 CAD |
1.0059 CAD |
0.9997 CAD |
| 2022-01-11 |
0.9378 CAD |
95,109.5176 XRP |
0.9298 CAD |
0.9245 CAD |
0.9702 CAD |
0.9660 CAD |
| 2022-01-10 |
0.9220 CAD |
64,627.0930 XRP |
0.9476 CAD |
0.8857 CAD |
0.9544 CAD |
0.9272 CAD |
| 2022-01-09 |
0.9363 CAD |
48,281.3016 XRP |
0.9353 CAD |
0.9260 CAD |
0.9626 CAD |
0.9492 CAD |
| 2022-01-08 |
0.9450 CAD |
57,718.7749 XRP |
0.9654 CAD |
0.9057 CAD |
0.9781 CAD |
0.9439 CAD |
| 2022-01-07 |
0.9632 CAD |
237,801.5139 XRP |
0.9866 CAD |
0.9265 CAD |
0.9866 CAD |
0.9712 CAD |
| 2022-01-06 |
0.9717 CAD |
91,924.8024 XRP |
0.9752 CAD |
0.9482 CAD |
0.9978 CAD |
0.9935 CAD |
| 2022-01-05 |
1.0177 CAD |
228,874.2548 XRP |
1.0360 CAD |
0.9104 CAD |
1.0538 CAD |
0.9749 CAD |
| 2022-01-04 |
1.0523 CAD |
194,246.9520 XRP |
1.0641 CAD |
1.0297 CAD |
1.0682 CAD |
1.0360 CAD |
| 2022-01-03 |
1.0652 CAD |
19,427.7063 XRP |
1.0833 CAD |
1.0481 CAD |
1.0834 CAD |
1.0640 CAD |
| 2022-01-02 |
1.0719 CAD |
21,484.4598 XRP |
1.0630 CAD |
1.0571 CAD |
1.0900 CAD |
1.0817 CAD |
| 2022-01-01 |
1.0742 CAD |
37,650.0800 XRP |
1.0603 CAD |
1.0581 CAD |
1.0788 CAD |
1.0704 CAD |
| 2021-12-31 |
1.0613 CAD |
89,308.6015 XRP |
1.0590 CAD |
1.0200 CAD |
1.0850 CAD |
1.0461 CAD |
| 2021-12-30 |
1.0748 CAD |
47,259.3871 XRP |
1.0350 CAD |
1.0350 CAD |
1.1000 CAD |
1.0720 CAD |
| 2021-12-29 |
1.0889 CAD |
698,121.1131 XRP |
1.0930 CAD |
1.0500 CAD |
1.1062 CAD |
1.0655 CAD |
| 2021-12-28 |
1.1111 CAD |
540,222.5591 XRP |
1.1716 CAD |
1.0852 CAD |
1.1716 CAD |
1.1006 CAD |
| 2021-12-27 |
1.1961 CAD |
56,847.3225 XRP |
1.1766 CAD |
1.1721 CAD |
1.2132 CAD |
1.1955 CAD |
| 2021-12-26 |
1.1771 CAD |
10,574.6602 XRP |
1.1824 CAD |
1.1637 CAD |
1.1911 CAD |
1.1780 CAD |
| 2021-12-25 |
1.1791 CAD |
37,857.8423 XRP |
1.1556 CAD |
1.1556 CAD |
1.1907 CAD |
1.1823 CAD |
| 2021-12-24 |
1.2392 CAD |
497,941.8494 XRP |
1.2732 CAD |
1.1526 CAD |
1.2732 CAD |
1.1700 CAD |
| 2021-12-23 |
1.2667 CAD |
307,369.8257 XRP |
1.2307 CAD |
1.2079 CAD |
1.2987 CAD |
1.2781 CAD |
| 2021-12-22 |
1.2350 CAD |
189,684.5953 XRP |
1.2274 CAD |
1.2000 CAD |
1.2551 CAD |
1.2356 CAD |
| 2021-12-21 |
1.1642 CAD |
320,323.4163 XRP |
1.1191 CAD |
1.0993 CAD |
1.2342 CAD |
1.2288 CAD |
| 2021-12-20 |
1.0869 CAD |
278,986.9455 XRP |
1.0696 CAD |
1.0607 CAD |
1.1640 CAD |
1.1253 CAD |
| 2021-12-19 |
1.0603 CAD |
52,917.3052 XRP |
1.0555 CAD |
1.0502 CAD |
1.0804 CAD |
1.0804 CAD |
| 2021-12-18 |
1.0503 CAD |
111,307.2819 XRP |
1.0224 CAD |
1.0220 CAD |
1.0635 CAD |
1.0515 CAD |
| 2021-12-17 |
1.0241 CAD |
351,215.3438 XRP |
1.0322 CAD |
0.9977 CAD |
1.0478 CAD |
1.0328 CAD |
| 2021-12-16 |
1.0565 CAD |
65,667.6516 XRP |
1.0600 CAD |
1.0328 CAD |
1.0702 CAD |
1.0328 CAD |
| 2021-12-15 |
1.0475 CAD |
20,691.8914 XRP |
1.0420 CAD |
1.0089 CAD |
1.0759 CAD |
1.0602 CAD |
| 2021-12-14 |
1.0238 CAD |
45,691.0750 XRP |
0.9950 CAD |
0.9923 CAD |
1.0511 CAD |
1.0405 CAD |
| 2021-12-13 |
1.0022 CAD |
170,455.9347 XRP |
1.0648 CAD |
0.9739 CAD |
1.0648 CAD |
1.0051 CAD |
| 2021-12-12 |
1.0684 CAD |
15,673.0743 XRP |
1.0634 CAD |
1.0403 CAD |
1.0865 CAD |
1.0724 CAD |
| 2021-12-11 |
1.0432 CAD |
54,435.2073 XRP |
1.0075 CAD |
0.9913 CAD |
1.0689 CAD |
1.0553 CAD |
| 2021-12-10 |
1.0587 CAD |
88,117.9895 XRP |
1.1049 CAD |
1.0279 CAD |
1.1079 CAD |
1.0506 CAD |
| 2021-12-09 |
1.1161 CAD |
95,576.5839 XRP |
1.0947 CAD |
1.0607 CAD |
1.1814 CAD |
1.0939 CAD |
| 2021-12-08 |
1.0711 CAD |
381,067.3450 XRP |
1.0229 CAD |
1.0113 CAD |
1.1252 CAD |
1.0900 CAD |
| 2021-12-07 |
1.0511 CAD |
49,621.7837 XRP |
1.0582 CAD |
1.0200 CAD |
1.0653 CAD |
1.0200 CAD |
| 2021-12-06 |
1.0149 CAD |
158,688.9897 XRP |
1.0155 CAD |
0.9683 CAD |
1.0581 CAD |
1.0511 CAD |
| 2021-12-05 |
1.0406 CAD |
118,528.1831 XRP |
1.0998 CAD |
0.9975 CAD |
1.1102 CAD |
1.0161 CAD |
| 2021-12-04 |
1.0821 CAD |
1,304,008.5776 XRP |
1.1818 CAD |
0.8085 CAD |
1.1818 CAD |
1.0817 CAD |
| 2021-12-03 |
1.2133 CAD |
105,304.6971 XRP |
1.2480 CAD |
1.1572 CAD |
1.2560 CAD |
1.1955 CAD |
| 2021-12-02 |
1.2373 CAD |
59,457.9227 XRP |
1.2545 CAD |
1.2240 CAD |
1.2560 CAD |
1.2557 CAD |