Identifier on Kraken: XXRPZCAD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-07-02 |
0.8001 CAD |
170,679.1216 XRP |
0.8248 CAD |
0.7883 CAD |
0.8282 CAD |
0.8050 CAD |
| 2021-07-01 |
0.8269 CAD |
147,177.6427 XRP |
0.8742 CAD |
0.8042 CAD |
0.8773 CAD |
0.8294 CAD |
| 2021-06-30 |
0.8407 CAD |
300,941.3250 XRP |
0.8765 CAD |
0.8060 CAD |
0.8870 CAD |
0.8736 CAD |
| 2021-06-29 |
0.8691 CAD |
377,388.5614 XRP |
0.7968 CAD |
0.7937 CAD |
0.9060 CAD |
0.8649 CAD |
| 2021-06-28 |
0.7943 CAD |
358,398.1497 XRP |
0.7997 CAD |
0.7689 CAD |
0.8083 CAD |
0.7952 CAD |
| 2021-06-27 |
0.7571 CAD |
160,687.8660 XRP |
0.7618 CAD |
0.7355 CAD |
0.7900 CAD |
0.7879 CAD |
| 2021-06-26 |
0.7433 CAD |
220,449.6031 XRP |
0.7538 CAD |
0.7174 CAD |
0.7763 CAD |
0.7522 CAD |
| 2021-06-25 |
0.7856 CAD |
279,394.9606 XRP |
0.8348 CAD |
0.7438 CAD |
0.8508 CAD |
0.7632 CAD |
| 2021-06-24 |
0.8129 CAD |
361,103.2628 XRP |
0.7898 CAD |
0.7620 CAD |
0.8525 CAD |
0.8278 CAD |
| 2021-06-23 |
0.7595 CAD |
467,059.0684 XRP |
0.6685 CAD |
0.6588 CAD |
0.8168 CAD |
0.7896 CAD |
| 2021-06-22 |
0.7071 CAD |
999,122.2853 XRP |
0.7500 CAD |
0.6301 CAD |
0.8009 CAD |
0.6860 CAD |
| 2021-06-21 |
0.8320 CAD |
870,978.0613 XRP |
0.9664 CAD |
0.7500 CAD |
0.9664 CAD |
0.7718 CAD |
| 2021-06-20 |
0.9219 CAD |
401,362.8184 XRP |
0.9486 CAD |
0.8717 CAD |
0.9795 CAD |
0.9704 CAD |
| 2021-06-19 |
0.9794 CAD |
239,820.4166 XRP |
0.9976 CAD |
0.9474 CAD |
1.0065 CAD |
0.9474 CAD |
| 2021-06-18 |
0.9952 CAD |
363,402.3930 XRP |
1.0410 CAD |
0.9579 CAD |
1.0451 CAD |
0.9970 CAD |
| 2021-06-17 |
1.0393 CAD |
260,774.5722 XRP |
1.0266 CAD |
1.0192 CAD |
1.0642 CAD |
1.0405 CAD |
| 2021-06-16 |
1.0268 CAD |
273,582.1080 XRP |
1.0571 CAD |
1.0030 CAD |
1.0618 CAD |
1.0271 CAD |
| 2021-06-15 |
1.0717 CAD |
196,897.4040 XRP |
1.0809 CAD |
1.0455 CAD |
1.0955 CAD |
1.0627 CAD |
| 2021-06-14 |
1.0682 CAD |
427,699.4913 XRP |
1.0630 CAD |
1.0354 CAD |
1.1191 CAD |
1.0808 CAD |
| 2021-06-13 |
1.0398 CAD |
230,458.5414 XRP |
1.0050 CAD |
0.9908 CAD |
1.0745 CAD |
1.0571 CAD |
| 2021-06-12 |
0.9974 CAD |
380,095.7052 XRP |
1.0155 CAD |
0.9692 CAD |
1.0200 CAD |
1.0117 CAD |
| 2021-06-11 |
1.0353 CAD |
206,174.0143 XRP |
1.0494 CAD |
1.0080 CAD |
1.0622 CAD |
1.0263 CAD |
| 2021-06-10 |
1.0648 CAD |
220,009.1670 XRP |
1.1218 CAD |
1.0237 CAD |
1.1283 CAD |
1.0556 CAD |
| 2021-06-09 |
1.0515 CAD |
291,388.6071 XRP |
1.0504 CAD |
1.0082 CAD |
1.0955 CAD |
1.0911 CAD |
| 2021-06-08 |
1.0210 CAD |
574,124.7720 XRP |
1.0442 CAD |
0.9501 CAD |
1.0750 CAD |
1.0590 CAD |
| 2021-06-07 |
1.1039 CAD |
533,783.1243 XRP |
1.1478 CAD |
1.0200 CAD |
1.1864 CAD |
1.0520 CAD |
| 2021-06-06 |
1.1324 CAD |
145,818.3627 XRP |
1.1172 CAD |
1.1142 CAD |
1.1460 CAD |
1.1261 CAD |
| 2021-06-05 |
1.1284 CAD |
244,450.5684 XRP |
1.1769 CAD |
1.0818 CAD |
1.2062 CAD |
1.1110 CAD |
| 2021-06-04 |
1.1723 CAD |
537,328.0072 XRP |
1.2629 CAD |
1.1121 CAD |
1.2629 CAD |
1.1792 CAD |
| 2021-06-03 |
1.2472 CAD |
369,832.0083 XRP |
1.2346 CAD |
1.2155 CAD |
1.2999 CAD |
1.2674 CAD |
| 2021-06-02 |
1.2278 CAD |
518,050.4577 XRP |
1.2290 CAD |
1.1870 CAD |
1.2664 CAD |
1.2311 CAD |
| 2021-06-01 |
1.2466 CAD |
869,649.7838 XRP |
1.2519 CAD |
1.1820 CAD |
1.3341 CAD |
1.2290 CAD |
| 2021-05-31 |
1.1902 CAD |
525,391.7844 XRP |
1.1110 CAD |
1.0672 CAD |
1.2573 CAD |
1.2559 CAD |
| 2021-05-30 |
1.0623 CAD |
749,026.4901 XRP |
1.0014 CAD |
0.9700 CAD |
1.1262 CAD |
1.0963 CAD |
| 2021-05-29 |
1.0131 CAD |
737,016.6145 XRP |
1.0838 CAD |
0.9607 CAD |
1.1351 CAD |
1.0120 CAD |
| 2021-05-28 |
1.0830 CAD |
1,017,063.9194 XRP |
1.1726 CAD |
0.9637 CAD |
1.1900 CAD |
1.0595 CAD |
| 2021-05-27 |
1.1927 CAD |
543,172.7156 XRP |
1.2612 CAD |
1.1358 CAD |
1.2625 CAD |
1.1770 CAD |
| 2021-05-26 |
1.2211 CAD |
523,348.0878 XRP |
1.1763 CAD |
1.1474 CAD |
1.2846 CAD |
1.2339 CAD |
| 2021-05-25 |
1.1481 CAD |
1,005,967.9693 XRP |
1.1958 CAD |
0.7700 CAD |
1.2846 CAD |
1.1844 CAD |