Identifier on Kraken: XXRPZCAD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-21 |
1.5901 CAD |
369,279.5922 XRP |
1.5957 CAD |
1.5338 CAD |
1.6480 CAD |
1.5660 CAD |
| 2021-08-20 |
1.5966 CAD |
341,423.4186 XRP |
1.5754 CAD |
1.5391 CAD |
1.6495 CAD |
1.6060 CAD |
| 2021-08-19 |
1.4880 CAD |
330,132.0409 XRP |
1.4580 CAD |
1.3918 CAD |
1.5782 CAD |
1.5655 CAD |
| 2021-08-18 |
1.4299 CAD |
765,558.9148 XRP |
1.3956 CAD |
1.3238 CAD |
1.5070 CAD |
1.4767 CAD |
| 2021-08-17 |
1.4541 CAD |
506,279.7789 XRP |
1.4903 CAD |
1.3775 CAD |
1.5441 CAD |
1.4087 CAD |
| 2021-08-16 |
1.5463 CAD |
644,485.3225 XRP |
1.6055 CAD |
1.4213 CAD |
1.6674 CAD |
1.5229 CAD |
| 2021-08-15 |
1.6195 CAD |
598,032.6506 XRP |
1.6066 CAD |
1.5348 CAD |
1.6943 CAD |
1.5983 CAD |
| 2021-08-14 |
1.4782 CAD |
774,817.1791 XRP |
1.3686 CAD |
1.3476 CAD |
1.6390 CAD |
1.6296 CAD |
| 2021-08-13 |
1.2863 CAD |
478,460.0788 XRP |
1.2222 CAD |
1.1931 CAD |
1.3527 CAD |
1.3527 CAD |
| 2021-08-12 |
1.2096 CAD |
625,344.9392 XRP |
1.2682 CAD |
1.1592 CAD |
1.3087 CAD |
1.1782 CAD |
| 2021-08-11 |
1.2132 CAD |
600,878.3482 XRP |
1.0669 CAD |
1.0663 CAD |
1.3783 CAD |
1.2606 CAD |
| 2021-08-10 |
1.0446 CAD |
317,933.5495 XRP |
1.0289 CAD |
1.0011 CAD |
1.0800 CAD |
1.0692 CAD |
| 2021-08-09 |
1.0098 CAD |
572,378.3063 XRP |
0.9778 CAD |
0.9418 CAD |
1.0557 CAD |
1.0210 CAD |
| 2021-08-08 |
1.0093 CAD |
224,758.0174 XRP |
1.0155 CAD |
0.9676 CAD |
1.0500 CAD |
0.9939 CAD |
| 2021-08-07 |
0.9747 CAD |
495,281.4458 XRP |
0.9354 CAD |
0.9319 CAD |
1.0197 CAD |
1.0135 CAD |
| 2021-08-06 |
0.9231 CAD |
159,688.0473 XRP |
0.9188 CAD |
0.9009 CAD |
0.9439 CAD |
0.9364 CAD |
| 2021-08-05 |
0.9037 CAD |
172,412.8212 XRP |
0.9109 CAD |
0.8799 CAD |
0.9234 CAD |
0.9168 CAD |
| 2021-08-04 |
0.8988 CAD |
188,323.6733 XRP |
0.8925 CAD |
0.8715 CAD |
0.9234 CAD |
0.9141 CAD |
| 2021-08-03 |
0.8985 CAD |
149,001.4805 XRP |
0.9202 CAD |
0.8766 CAD |
0.9247 CAD |
0.8943 CAD |
| 2021-08-02 |
0.9253 CAD |
221,591.8402 XRP |
0.9008 CAD |
0.8825 CAD |
0.9489 CAD |
0.9313 CAD |
| 2021-08-01 |
0.9333 CAD |
269,338.2945 XRP |
0.9237 CAD |
0.8762 CAD |
0.9578 CAD |
0.8971 CAD |
| 2021-07-31 |
0.9273 CAD |
234,976.0334 XRP |
0.9287 CAD |
0.9114 CAD |
0.9454 CAD |
0.9335 CAD |
| 2021-07-30 |
0.9249 CAD |
373,496.3450 XRP |
0.9347 CAD |
0.8900 CAD |
0.9565 CAD |
0.9308 CAD |
| 2021-07-29 |
0.8900 CAD |
312,620.5067 XRP |
0.9068 CAD |
0.8701 CAD |
0.9488 CAD |
0.9386 CAD |
| 2021-07-28 |
0.8930 CAD |
487,661.6101 XRP |
0.8035 CAD |
0.7947 CAD |
0.9365 CAD |
0.9107 CAD |
| 2021-07-27 |
0.7944 CAD |
275,368.2240 XRP |
0.7801 CAD |
0.7639 CAD |
0.8183 CAD |
0.8118 CAD |
| 2021-07-26 |
0.8048 CAD |
522,464.7469 XRP |
0.7654 CAD |
0.7636 CAD |
0.8466 CAD |
0.7799 CAD |
| 2021-07-25 |
0.7558 CAD |
94,687.6996 XRP |
0.7687 CAD |
0.7418 CAD |
0.7701 CAD |
0.7555 CAD |
| 2021-07-24 |
0.7642 CAD |
133,310.1610 XRP |
0.7656 CAD |
0.7560 CAD |
0.7809 CAD |
0.7653 CAD |
| 2021-07-23 |
0.7476 CAD |
221,670.5874 XRP |
0.7480 CAD |
0.7237 CAD |
0.8200 CAD |
0.7547 CAD |
| 2021-07-22 |
0.7330 CAD |
351,081.0080 XRP |
0.7162 CAD |
0.7050 CAD |
0.7592 CAD |
0.7477 CAD |
| 2021-07-21 |
0.7015 CAD |
298,166.4337 XRP |
0.6709 CAD |
0.6590 CAD |
0.7340 CAD |
0.7153 CAD |
| 2021-07-20 |
0.6761 CAD |
575,910.3125 XRP |
0.7094 CAD |
0.6594 CAD |
0.7200 CAD |
0.6685 CAD |
| 2021-07-19 |
0.7194 CAD |
194,328.1810 XRP |
0.7401 CAD |
0.7066 CAD |
0.7433 CAD |
0.7124 CAD |
| 2021-07-18 |
0.7411 CAD |
107,326.4020 XRP |
0.7329 CAD |
0.7232 CAD |
0.7579 CAD |
0.7336 CAD |
| 2021-07-17 |
0.7300 CAD |
160,845.2203 XRP |
0.7440 CAD |
0.7089 CAD |
0.7537 CAD |
0.7364 CAD |
| 2021-07-16 |
0.7584 CAD |
162,036.8598 XRP |
0.7511 CAD |
0.7399 CAD |
0.7769 CAD |
0.7472 CAD |
| 2021-07-15 |
0.7604 CAD |
216,297.0041 XRP |
0.7764 CAD |
0.7412 CAD |
0.7836 CAD |
0.7484 CAD |
| 2021-07-14 |
0.7641 CAD |
185,597.5353 XRP |
0.7749 CAD |
0.7356 CAD |
0.7812 CAD |
0.7744 CAD |
| 2021-07-13 |
0.7809 CAD |
157,807.3341 XRP |
0.7865 CAD |
0.7644 CAD |
0.8000 CAD |
0.7790 CAD |
| 2021-07-12 |
0.7917 CAD |
152,107.2331 XRP |
0.7931 CAD |
0.7727 CAD |
0.8184 CAD |
0.7842 CAD |
| 2021-07-11 |
0.7802 CAD |
65,462.5322 XRP |
0.7791 CAD |
0.7684 CAD |
0.8023 CAD |
0.7925 CAD |
| 2021-07-10 |
0.7897 CAD |
267,120.0188 XRP |
0.7932 CAD |
0.7660 CAD |
0.8104 CAD |
0.7772 CAD |
| 2021-07-09 |
0.7779 CAD |
202,993.6399 XRP |
0.7796 CAD |
0.7457 CAD |
0.8043 CAD |
0.7985 CAD |
| 2021-07-08 |
0.7863 CAD |
363,446.4869 XRP |
0.8161 CAD |
0.7500 CAD |
0.8161 CAD |
0.7812 CAD |
| 2021-07-07 |
0.8306 CAD |
151,156.2403 XRP |
0.8286 CAD |
0.8186 CAD |
0.8416 CAD |
0.8186 CAD |
| 2021-07-06 |
0.8224 CAD |
161,019.8056 XRP |
0.8139 CAD |
0.8117 CAD |
0.8355 CAD |
0.8268 CAD |
| 2021-07-05 |
0.8187 CAD |
323,424.5344 XRP |
0.8553 CAD |
0.7997 CAD |
0.8598 CAD |
0.8087 CAD |
| 2021-07-04 |
0.8533 CAD |
123,935.0688 XRP |
0.8312 CAD |
0.8206 CAD |
0.8734 CAD |
0.8693 CAD |
| 2021-07-03 |
0.8220 CAD |
113,294.0512 XRP |
0.8106 CAD |
0.7977 CAD |
0.8438 CAD |
0.8250 CAD |