Identifier on Kraken: XXRPZCAD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-11 |
0.9875 CAD |
660,209.0274 XRP |
1.0450 CAD |
0.9324 CAD |
1.0575 CAD |
0.9643 CAD |
| 2022-02-10 |
1.0973 CAD |
121,043.6560 XRP |
1.1087 CAD |
1.0647 CAD |
1.1245 CAD |
1.0697 CAD |
| 2022-02-09 |
1.1304 CAD |
226,163.6965 XRP |
1.1137 CAD |
1.0787 CAD |
1.1596 CAD |
1.1313 CAD |
| 2022-02-08 |
1.0862 CAD |
617,846.1188 XRP |
1.0622 CAD |
1.0273 CAD |
1.1587 CAD |
1.0779 CAD |
| 2022-02-07 |
0.9834 CAD |
110,441.4099 XRP |
0.8687 CAD |
0.8687 CAD |
1.0597 CAD |
1.0450 CAD |
| 2022-02-06 |
0.8545 CAD |
44,121.1599 XRP |
0.8537 CAD |
0.8490 CAD |
0.8653 CAD |
0.8538 CAD |
| 2022-02-05 |
0.8534 CAD |
77,780.2261 XRP |
0.8415 CAD |
0.8329 CAD |
0.8768 CAD |
0.8566 CAD |
| 2022-02-04 |
0.8084 CAD |
93,152.4510 XRP |
0.7707 CAD |
0.7695 CAD |
0.8225 CAD |
0.8218 CAD |
| 2022-02-03 |
0.7633 CAD |
38,624.4317 XRP |
0.7643 CAD |
0.7500 CAD |
0.7715 CAD |
0.7715 CAD |
| 2022-02-02 |
0.7795 CAD |
222,200.8451 XRP |
0.8001 CAD |
0.7569 CAD |
0.8001 CAD |
0.7641 CAD |
| 2022-02-01 |
0.7919 CAD |
44,969.3261 XRP |
0.7794 CAD |
0.7794 CAD |
0.8010 CAD |
0.8010 CAD |
| 2022-01-31 |
0.7576 CAD |
34,747.7257 XRP |
0.7600 CAD |
0.7437 CAD |
0.7754 CAD |
0.7754 CAD |
| 2022-01-30 |
0.7790 CAD |
28,087.6568 XRP |
0.7883 CAD |
0.7660 CAD |
0.7923 CAD |
0.7696 CAD |
| 2022-01-29 |
0.7850 CAD |
85,087.2613 XRP |
0.7807 CAD |
0.7793 CAD |
0.7963 CAD |
0.7821 CAD |
| 2022-01-28 |
0.7715 CAD |
25,232.4346 XRP |
0.7735 CAD |
0.7603 CAD |
0.7805 CAD |
0.7805 CAD |
| 2022-01-27 |
0.7629 CAD |
194,620.4116 XRP |
0.7900 CAD |
0.7520 CAD |
0.7933 CAD |
0.7707 CAD |
| 2022-01-26 |
0.7887 CAD |
170,414.4696 XRP |
0.7757 CAD |
0.7726 CAD |
0.8263 CAD |
0.7727 CAD |
| 2022-01-25 |
0.7648 CAD |
102,444.4549 XRP |
0.7625 CAD |
0.7496 CAD |
0.7788 CAD |
0.7722 CAD |
| 2022-01-24 |
0.7282 CAD |
219,330.2013 XRP |
0.7805 CAD |
0.7000 CAD |
0.7830 CAD |
0.7682 CAD |
| 2022-01-23 |
0.7632 CAD |
87,359.2605 XRP |
0.7615 CAD |
0.7450 CAD |
0.7855 CAD |
0.7607 CAD |
| 2022-01-22 |
0.7387 CAD |
670,484.4644 XRP |
0.8085 CAD |
0.6900 CAD |
0.8217 CAD |
0.7400 CAD |
| 2022-01-21 |
0.8199 CAD |
316,338.4524 XRP |
0.8954 CAD |
0.7722 CAD |
0.9095 CAD |
0.8004 CAD |
| 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 |