Identifier on Kraken: XXRPZCAD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-28 |
0.5861 CAD |
94,718.8316 XRP |
0.6120 CAD |
0.5752 CAD |
0.6156 CAD |
0.5963 CAD |
| 2022-09-27 |
0.6446 CAD |
737,406.9675 XRP |
0.6407 CAD |
0.6000 CAD |
0.6598 CAD |
0.6110 CAD |
| 2022-09-26 |
0.6446 CAD |
192,906.5994 XRP |
0.6691 CAD |
0.6250 CAD |
0.6725 CAD |
0.6411 CAD |
| 2022-09-25 |
0.6768 CAD |
320,370.5228 XRP |
0.6651 CAD |
0.6494 CAD |
0.7057 CAD |
0.6724 CAD |
| 2022-09-24 |
0.6750 CAD |
248,041.5550 XRP |
0.6877 CAD |
0.6436 CAD |
0.6990 CAD |
0.6716 CAD |
| 2022-09-23 |
0.6756 CAD |
661,721.0312 XRP |
0.6552 CAD |
0.6195 CAD |
0.7501 CAD |
0.6667 CAD |
| 2022-09-22 |
0.6176 CAD |
1,082,675.4567 XRP |
0.5351 CAD |
0.5351 CAD |
0.6712 CAD |
0.6573 CAD |
| 2022-09-21 |
0.5352 CAD |
195,878.0050 XRP |
0.5482 CAD |
0.5078 CAD |
0.5763 CAD |
0.5296 CAD |
| 2022-09-20 |
0.5384 CAD |
353,389.1929 XRP |
0.5013 CAD |
0.4916 CAD |
0.5587 CAD |
0.5444 CAD |
| 2022-09-19 |
0.5026 CAD |
254,371.5351 XRP |
0.4812 CAD |
0.4526 CAD |
0.5200 CAD |
0.5108 CAD |
| 2022-09-18 |
0.5023 CAD |
193,357.7840 XRP |
0.4973 CAD |
0.4783 CAD |
0.5258 CAD |
0.4783 CAD |
| 2022-09-17 |
0.4893 CAD |
119,881.9359 XRP |
0.4681 CAD |
0.4604 CAD |
0.5016 CAD |
0.4968 CAD |
| 2022-09-16 |
0.4479 CAD |
77,295.0447 XRP |
0.4331 CAD |
0.4303 CAD |
0.4718 CAD |
0.4707 CAD |
| 2022-09-15 |
0.4332 CAD |
198,951.9379 XRP |
0.4490 CAD |
0.4290 CAD |
0.4508 CAD |
0.4325 CAD |
| 2022-09-14 |
0.4427 CAD |
27,230.0882 XRP |
0.4372 CAD |
0.4372 CAD |
0.4531 CAD |
0.4501 CAD |
| 2022-09-13 |
0.4510 CAD |
101,871.6913 XRP |
0.4678 CAD |
0.4384 CAD |
0.4678 CAD |
0.4394 CAD |
| 2022-09-12 |
0.4593 CAD |
43,142.5725 XRP |
0.4593 CAD |
0.4554 CAD |
0.4658 CAD |
0.4658 CAD |
| 2022-09-11 |
0.4640 CAD |
20,193.9308 XRP |
0.4671 CAD |
0.4607 CAD |
0.4685 CAD |
0.4652 CAD |
| 2022-09-10 |
0.4641 CAD |
43,048.1511 XRP |
0.4602 CAD |
0.4600 CAD |
0.4687 CAD |
0.4654 CAD |
| 2022-09-09 |
0.4536 CAD |
237,186.2839 XRP |
0.4464 CAD |
0.4461 CAD |
0.4661 CAD |
0.4661 CAD |
| 2022-09-08 |
0.4385 CAD |
68,716.9836 XRP |
0.4428 CAD |
0.4320 CAD |
0.4482 CAD |
0.4451 CAD |
| 2022-09-07 |
0.4245 CAD |
39,836.6720 XRP |
0.4227 CAD |
0.4154 CAD |
0.4443 CAD |
0.4429 CAD |
| 2022-09-06 |
0.4320 CAD |
257,241.2283 XRP |
0.4374 CAD |
0.4197 CAD |
0.4493 CAD |
0.4242 CAD |
| 2022-09-05 |
0.4365 CAD |
91,714.9584 XRP |
0.4383 CAD |
0.4251 CAD |
0.4401 CAD |
0.4359 CAD |
| 2022-09-04 |
0.4338 CAD |
53,971.2465 XRP |
0.4337 CAD |
0.4317 CAD |
0.4366 CAD |
0.4353 CAD |
| 2022-09-03 |
0.4333 CAD |
20,026.9645 XRP |
0.4375 CAD |
0.4308 CAD |
0.4388 CAD |
0.4308 CAD |
| 2022-09-02 |
0.4335 CAD |
63,612.7738 XRP |
0.4365 CAD |
0.4277 CAD |
0.4405 CAD |
0.4346 CAD |
| 2022-09-01 |
0.4301 CAD |
40,463.7798 XRP |
0.4316 CAD |
0.4248 CAD |
0.4381 CAD |
0.4380 CAD |
| 2022-08-31 |
0.4323 CAD |
33,118.3265 XRP |
0.4301 CAD |
0.4268 CAD |
0.4381 CAD |
0.4333 CAD |
| 2022-08-30 |
0.4268 CAD |
78,234.6625 XRP |
0.4341 CAD |
0.4214 CAD |
0.4342 CAD |
0.4317 CAD |
| 2022-08-29 |
0.4269 CAD |
70,686.9006 XRP |
0.4201 CAD |
0.4178 CAD |
0.4342 CAD |
0.4342 CAD |
| 2022-08-28 |
0.4366 CAD |
36,071.0955 XRP |
0.4375 CAD |
0.4341 CAD |
0.4385 CAD |
0.4363 CAD |
| 2022-08-27 |
0.4382 CAD |
113,856.3416 XRP |
0.4426 CAD |
0.4299 CAD |
0.4540 CAD |
0.4349 CAD |
| 2022-08-26 |
0.4468 CAD |
102,891.7779 XRP |
0.4506 CAD |
0.4340 CAD |
0.4753 CAD |
0.4411 CAD |
| 2022-08-25 |
0.4503 CAD |
28,431.8751 XRP |
0.4522 CAD |
0.4466 CAD |
0.4545 CAD |
0.4514 CAD |
| 2022-08-24 |
0.4479 CAD |
24,125.1378 XRP |
0.4511 CAD |
0.4409 CAD |
0.4564 CAD |
0.4487 CAD |
| 2022-08-23 |
0.4457 CAD |
135,079.0037 XRP |
0.4497 CAD |
0.4395 CAD |
0.4497 CAD |
0.4484 CAD |
| 2022-08-22 |
0.4428 CAD |
126,354.3637 XRP |
0.4469 CAD |
0.4333 CAD |
0.4491 CAD |
0.4491 CAD |
| 2022-08-21 |
0.4428 CAD |
221,088.7300 XRP |
0.4370 CAD |
0.4370 CAD |
0.4500 CAD |
0.4497 CAD |
| 2022-08-20 |
0.4390 CAD |
82,383.1148 XRP |
0.4358 CAD |
0.4327 CAD |
0.4450 CAD |
0.4364 CAD |
| 2022-08-19 |
0.4430 CAD |
161,876.0810 XRP |
0.4777 CAD |
0.4128 CAD |
0.4777 CAD |
0.4369 CAD |
| 2022-08-18 |
0.4860 CAD |
54,935.0889 XRP |
0.4895 CAD |
0.4772 CAD |
0.4918 CAD |
0.4812 CAD |
| 2022-08-17 |
0.4912 CAD |
57,154.3684 XRP |
0.4994 CAD |
0.4798 CAD |
0.5012 CAD |
0.4867 CAD |
| 2022-08-16 |
0.4826 CAD |
62,011.8917 XRP |
0.4863 CAD |
0.4775 CAD |
0.4866 CAD |
0.4846 CAD |
| 2022-08-15 |
0.4785 CAD |
131,212.7610 XRP |
0.4800 CAD |
0.4724 CAD |
0.4907 CAD |
0.4820 CAD |
| 2022-08-14 |
0.4895 CAD |
57,396.2480 XRP |
0.4853 CAD |
0.4799 CAD |
0.5012 CAD |
0.4851 CAD |
| 2022-08-13 |
0.4872 CAD |
270,065.0457 XRP |
0.4875 CAD |
0.4835 CAD |
0.4947 CAD |
0.4844 CAD |
| 2022-08-12 |
0.4834 CAD |
89,956.6737 XRP |
0.4815 CAD |
0.4746 CAD |
0.4876 CAD |
0.4864 CAD |
| 2022-08-11 |
0.4885 CAD |
60,222.3318 XRP |
0.4921 CAD |
0.4831 CAD |
0.4931 CAD |
0.4854 CAD |
| 2022-08-10 |
0.4825 CAD |
232,607.2104 XRP |
0.4691 CAD |
0.4624 CAD |
0.4866 CAD |
0.4866 CAD |