Identifier on Kraken: XXRPZCAD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-03 |
1.4634 CAD |
147,612.2993 XRP |
1.4000 CAD |
1.3936 CAD |
1.5250 CAD |
1.4968 CAD |
| 2021-11-02 |
1.3758 CAD |
164,373.4250 XRP |
1.3495 CAD |
1.3429 CAD |
1.4130 CAD |
1.3977 CAD |
| 2021-11-01 |
1.3485 CAD |
125,724.4853 XRP |
1.3819 CAD |
1.3257 CAD |
1.4035 CAD |
1.3428 CAD |
| 2021-10-31 |
1.3571 CAD |
49,125.1205 XRP |
1.3355 CAD |
1.3162 CAD |
1.4138 CAD |
1.3689 CAD |
| 2021-10-30 |
1.3551 CAD |
76,816.9949 XRP |
1.3265 CAD |
1.3101 CAD |
1.3740 CAD |
1.3233 CAD |
| 2021-10-29 |
1.3243 CAD |
74,419.4798 XRP |
1.3140 CAD |
1.3035 CAD |
1.3450 CAD |
1.3418 CAD |
| 2021-10-28 |
1.2940 CAD |
78,673.3211 XRP |
1.2420 CAD |
1.2200 CAD |
1.3275 CAD |
1.3161 CAD |
| 2021-10-27 |
1.2793 CAD |
243,651.0416 XRP |
1.3760 CAD |
1.1900 CAD |
1.3881 CAD |
1.2386 CAD |
| 2021-10-26 |
1.3865 CAD |
218,965.5178 XRP |
1.3539 CAD |
1.3539 CAD |
1.4251 CAD |
1.3752 CAD |
| 2021-10-25 |
1.3488 CAD |
137,127.4915 XRP |
1.3329 CAD |
1.3310 CAD |
1.3620 CAD |
1.3501 CAD |
| 2021-10-24 |
1.3261 CAD |
23,438.0184 XRP |
1.3502 CAD |
1.3029 CAD |
1.3539 CAD |
1.3336 CAD |
| 2021-10-23 |
1.3412 CAD |
54,303.8117 XRP |
1.3414 CAD |
1.3300 CAD |
1.3565 CAD |
1.3344 CAD |
| 2021-10-22 |
1.3527 CAD |
46,561.7493 XRP |
1.3559 CAD |
1.3300 CAD |
1.3945 CAD |
1.3457 CAD |
| 2021-10-21 |
1.3924 CAD |
343,494.6185 XRP |
1.3926 CAD |
1.3300 CAD |
1.4100 CAD |
1.3603 CAD |
| 2021-10-20 |
1.3753 CAD |
105,907.4571 XRP |
1.3300 CAD |
1.3300 CAD |
1.4000 CAD |
1.3886 CAD |
| 2021-10-19 |
1.3353 CAD |
184,528.9155 XRP |
1.3338 CAD |
1.3076 CAD |
1.3482 CAD |
1.3379 CAD |
| 2021-10-18 |
1.3402 CAD |
299,305.8953 XRP |
1.3426 CAD |
1.3156 CAD |
1.3679 CAD |
1.3352 CAD |
| 2021-10-17 |
1.3458 CAD |
169,994.6446 XRP |
1.3865 CAD |
1.2762 CAD |
1.3981 CAD |
1.3488 CAD |
| 2021-10-16 |
1.4083 CAD |
145,519.4762 XRP |
1.4006 CAD |
1.3798 CAD |
1.4468 CAD |
1.3926 CAD |
| 2021-10-15 |
1.3918 CAD |
264,531.9626 XRP |
1.3911 CAD |
1.3430 CAD |
1.4251 CAD |
1.4006 CAD |
| 2021-10-14 |
1.3918 CAD |
177,261.5975 XRP |
1.3959 CAD |
1.3688 CAD |
1.4200 CAD |
1.3944 CAD |
| 2021-10-13 |
1.3722 CAD |
307,547.4308 XRP |
1.3800 CAD |
1.3427 CAD |
1.4063 CAD |
1.3898 CAD |
| 2021-10-12 |
1.3500 CAD |
142,959.3315 XRP |
1.3754 CAD |
1.3138 CAD |
1.3895 CAD |
1.3677 CAD |
| 2021-10-11 |
1.4029 CAD |
156,520.8758 XRP |
1.4000 CAD |
1.3560 CAD |
1.4335 CAD |
1.3707 CAD |
| 2021-10-10 |
1.4455 CAD |
226,790.4692 XRP |
1.4194 CAD |
1.3879 CAD |
1.5000 CAD |
1.3979 CAD |
| 2021-10-09 |
1.4081 CAD |
230,165.8226 XRP |
1.3280 CAD |
1.3105 CAD |
1.4827 CAD |
1.4276 CAD |
| 2021-10-08 |
1.3305 CAD |
216,358.0247 XRP |
1.3316 CAD |
1.3158 CAD |
1.3500 CAD |
1.3169 CAD |
| 2021-10-07 |
1.3225 CAD |
375,066.9686 XRP |
1.3325 CAD |
1.2911 CAD |
1.3594 CAD |
1.3308 CAD |
| 2021-10-06 |
1.3405 CAD |
312,265.8826 XRP |
1.3427 CAD |
1.2889 CAD |
1.3959 CAD |
1.3365 CAD |
| 2021-10-05 |
1.3306 CAD |
216,304.2705 XRP |
1.3085 CAD |
1.3047 CAD |
1.3543 CAD |
1.3317 CAD |
| 2021-10-04 |
1.2956 CAD |
175,377.7994 XRP |
1.3114 CAD |
1.2557 CAD |
1.3218 CAD |
1.3212 CAD |
| 2021-10-03 |
1.3213 CAD |
123,131.2850 XRP |
1.2900 CAD |
1.2847 CAD |
1.3616 CAD |
1.3066 CAD |
| 2021-10-02 |
1.3021 CAD |
80,429.0482 XRP |
1.3168 CAD |
1.2762 CAD |
1.3411 CAD |
1.2900 CAD |
| 2021-10-01 |
1.2896 CAD |
1,449,332.0415 XRP |
1.2092 CAD |
1.2001 CAD |
1.3538 CAD |
1.3078 CAD |
| 2021-09-30 |
1.2027 CAD |
149,981.0024 XRP |
1.1782 CAD |
1.1782 CAD |
1.2239 CAD |
1.2000 CAD |
| 2021-09-29 |
1.1910 CAD |
80,917.5077 XRP |
1.1317 CAD |
1.1258 CAD |
1.2554 CAD |
1.1647 CAD |
| 2021-09-28 |
1.1577 CAD |
200,007.5860 XRP |
1.1656 CAD |
1.1430 CAD |
1.1879 CAD |
1.1515 CAD |
| 2021-09-27 |
1.1989 CAD |
85,395.2290 XRP |
1.1950 CAD |
1.1611 CAD |
1.2321 CAD |
1.1717 CAD |
| 2021-09-26 |
1.1502 CAD |
142,195.2533 XRP |
1.1711 CAD |
1.1367 CAD |
1.2088 CAD |
1.1902 CAD |
| 2021-09-25 |
1.1831 CAD |
44,878.6184 XRP |
1.1850 CAD |
1.1652 CAD |
1.2060 CAD |
1.1851 CAD |
| 2021-09-24 |
1.1757 CAD |
408,096.8919 XRP |
1.2658 CAD |
1.1283 CAD |
1.2699 CAD |
1.2020 CAD |
| 2021-09-23 |
1.2614 CAD |
79,748.8715 XRP |
1.2815 CAD |
1.2300 CAD |
1.2826 CAD |
1.2647 CAD |
| 2021-09-22 |
1.1871 CAD |
362,053.5508 XRP |
1.1195 CAD |
1.1026 CAD |
1.2744 CAD |
1.2692 CAD |
| 2021-09-21 |
1.1576 CAD |
632,378.2204 XRP |
1.1627 CAD |
1.1000 CAD |
1.2130 CAD |
1.1255 CAD |
| 2021-09-20 |
1.2083 CAD |
1,078,939.4812 XRP |
1.3170 CAD |
1.1295 CAD |
1.3170 CAD |
1.1829 CAD |
| 2021-09-19 |
1.3567 CAD |
71,979.8559 XRP |
1.3695 CAD |
1.3191 CAD |
1.3698 CAD |
1.3239 CAD |
| 2021-09-18 |
1.3764 CAD |
68,736.7893 XRP |
1.3573 CAD |
1.3500 CAD |
1.3900 CAD |
1.3663 CAD |
| 2021-09-17 |
1.3632 CAD |
273,011.1022 XRP |
1.3835 CAD |
1.3405 CAD |
1.3904 CAD |
1.3517 CAD |
| 2021-09-16 |
1.3888 CAD |
120,272.7248 XRP |
1.4137 CAD |
1.3600 CAD |
1.4255 CAD |
1.3751 CAD |
| 2021-09-15 |
1.4060 CAD |
132,761.3972 XRP |
1.3864 CAD |
1.3768 CAD |
1.4231 CAD |
1.4145 CAD |