Identifier on Kraken: XXRPZCAD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-14 |
1.3603 CAD |
65,751.4131 XRP |
1.3500 CAD |
1.3424 CAD |
1.3800 CAD |
1.3800 CAD |
| 2021-09-13 |
1.3381 CAD |
170,719.4070 XRP |
1.4170 CAD |
1.3071 CAD |
1.4186 CAD |
1.3369 CAD |
| 2021-09-12 |
1.3782 CAD |
157,366.9080 XRP |
1.3550 CAD |
1.3394 CAD |
1.4200 CAD |
1.4139 CAD |
| 2021-09-11 |
1.3801 CAD |
66,645.6492 XRP |
1.3517 CAD |
1.3412 CAD |
1.4043 CAD |
1.3646 CAD |
| 2021-09-10 |
1.3863 CAD |
608,814.3694 XRP |
1.3798 CAD |
1.3126 CAD |
1.5800 CAD |
1.3197 CAD |
| 2021-09-09 |
1.3944 CAD |
263,448.0656 XRP |
1.4020 CAD |
1.3695 CAD |
1.4420 CAD |
1.3871 CAD |
| 2021-09-08 |
1.3787 CAD |
140,492.1131 XRP |
1.4000 CAD |
1.2977 CAD |
1.4490 CAD |
1.4090 CAD |
| 2021-09-07 |
1.3757 CAD |
1,184,993.3063 XRP |
1.6893 CAD |
1.1700 CAD |
1.7291 CAD |
1.4226 CAD |
| 2021-09-06 |
1.6833 CAD |
340,138.3847 XRP |
1.6122 CAD |
1.6122 CAD |
1.7328 CAD |
1.7008 CAD |
| 2021-09-05 |
1.5775 CAD |
68,037.3553 XRP |
1.5458 CAD |
1.5308 CAD |
1.6145 CAD |
1.6145 CAD |
| 2021-09-04 |
1.5679 CAD |
196,966.3037 XRP |
1.6098 CAD |
1.5251 CAD |
1.6098 CAD |
1.5510 CAD |
| 2021-09-03 |
1.5890 CAD |
334,784.4702 XRP |
1.5815 CAD |
1.5400 CAD |
1.6435 CAD |
1.6103 CAD |
| 2021-09-02 |
1.5659 CAD |
401,490.7150 XRP |
1.5464 CAD |
1.5280 CAD |
1.6000 CAD |
1.5937 CAD |
| 2021-09-01 |
1.5105 CAD |
237,857.9796 XRP |
1.4882 CAD |
1.4669 CAD |
1.5325 CAD |
1.5269 CAD |
| 2021-08-31 |
1.4522 CAD |
499,441.6407 XRP |
1.3800 CAD |
1.3723 CAD |
1.5630 CAD |
1.4777 CAD |
| 2021-08-30 |
1.4190 CAD |
254,156.8792 XRP |
1.4400 CAD |
1.3960 CAD |
1.4400 CAD |
1.3960 CAD |
| 2021-08-29 |
1.4426 CAD |
143,118.5841 XRP |
1.4494 CAD |
1.4135 CAD |
1.4705 CAD |
1.4399 CAD |
| 2021-08-28 |
1.4645 CAD |
82,986.6843 XRP |
1.5086 CAD |
1.4339 CAD |
1.5086 CAD |
1.4366 CAD |
| 2021-08-27 |
1.4246 CAD |
218,518.8809 XRP |
1.3638 CAD |
1.3383 CAD |
1.4800 CAD |
1.4793 CAD |
| 2021-08-26 |
1.3928 CAD |
409,103.0713 XRP |
1.4791 CAD |
1.3439 CAD |
1.4873 CAD |
1.3915 CAD |
| 2021-08-25 |
1.4466 CAD |
251,339.8785 XRP |
1.4231 CAD |
1.4000 CAD |
1.4762 CAD |
1.4653 CAD |
| 2021-08-24 |
1.4878 CAD |
821,037.1904 XRP |
1.5515 CAD |
1.4144 CAD |
1.5599 CAD |
1.4314 CAD |
| 2021-08-23 |
1.5521 CAD |
3,115,471.8906 XRP |
1.5653 CAD |
1.5065 CAD |
1.6528 CAD |
1.5394 CAD |
| 2021-08-22 |
1.5457 CAD |
250,376.6295 XRP |
1.5662 CAD |
1.5127 CAD |
1.6009 CAD |
1.5564 CAD |
| 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 |