Identifier on Kraken: XXRPZCAD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-05-24 |
1.0375 CAD |
913,262.7162 XRP |
0.9661 CAD |
0.9054 CAD |
1.1466 CAD |
1.1218 CAD |
| 2021-05-23 |
0.9106 CAD |
2,352,918.0390 XRP |
1.0911 CAD |
0.7723 CAD |
1.1680 CAD |
0.9391 CAD |
| 2021-05-22 |
1.0972 CAD |
996,088.9158 XRP |
1.2271 CAD |
0.9934 CAD |
1.2300 CAD |
1.1330 CAD |
| 2021-05-21 |
1.2650 CAD |
1,177,918.2584 XRP |
1.4514 CAD |
1.0500 CAD |
1.4681 CAD |
1.1935 CAD |
| 2021-05-20 |
1.3594 CAD |
1,138,673.2317 XRP |
1.3159 CAD |
1.1155 CAD |
1.5400 CAD |
1.4213 CAD |
| 2021-05-19 |
1.5229 CAD |
2,100,459.7528 XRP |
1.9196 CAD |
1.2000 CAD |
1.9800 CAD |
1.3103 CAD |
| 2021-05-18 |
1.9059 CAD |
759,175.9083 XRP |
1.7898 CAD |
1.7748 CAD |
2.0409 CAD |
1.9072 CAD |
| 2021-05-17 |
1.7197 CAD |
1,180,572.3593 XRP |
1.7403 CAD |
1.5415 CAD |
1.8651 CAD |
1.7986 CAD |
| 2021-05-16 |
1.7927 CAD |
740,584.8820 XRP |
1.8210 CAD |
1.6280 CAD |
1.9300 CAD |
1.6991 CAD |
| 2021-05-15 |
1.7776 CAD |
878,818.0430 XRP |
1.7096 CAD |
1.6124 CAD |
1.9206 CAD |
1.8316 CAD |
| 2021-05-14 |
1.6793 CAD |
505,405.7837 XRP |
1.6576 CAD |
1.6077 CAD |
1.7600 CAD |
1.6925 CAD |
| 2021-05-13 |
1.5716 CAD |
1,320,676.9544 XRP |
1.5393 CAD |
1.4828 CAD |
1.6807 CAD |
1.6379 CAD |
| 2021-05-12 |
1.7362 CAD |
754,157.3173 XRP |
1.7960 CAD |
1.6105 CAD |
1.8646 CAD |
1.6748 CAD |
| 2021-05-11 |
1.7260 CAD |
661,854.1548 XRP |
1.7089 CAD |
1.6467 CAD |
1.7996 CAD |
1.7701 CAD |
| 2021-05-10 |
1.7949 CAD |
1,492,139.2870 XRP |
1.8570 CAD |
1.4974 CAD |
2.2500 CAD |
1.6961 CAD |
| 2021-05-09 |
1.8325 CAD |
645,327.5720 XRP |
1.9002 CAD |
1.7500 CAD |
1.9250 CAD |
1.8535 CAD |
| 2021-05-08 |
1.9140 CAD |
364,596.2222 XRP |
1.9244 CAD |
1.8683 CAD |
1.9700 CAD |
1.8977 CAD |
| 2021-05-07 |
1.9311 CAD |
540,207.7919 XRP |
1.9575 CAD |
1.8400 CAD |
2.0579 CAD |
1.9254 CAD |
| 2021-05-06 |
2.0380 CAD |
1,177,232.0597 XRP |
1.9900 CAD |
1.8731 CAD |
2.1604 CAD |
1.9669 CAD |
| 2021-05-05 |
1.8871 CAD |
911,387.3784 XRP |
1.6981 CAD |
1.6905 CAD |
2.0000 CAD |
1.9867 CAD |
| 2021-05-04 |
1.7562 CAD |
1,048,871.7870 XRP |
1.9021 CAD |
1.6376 CAD |
1.9041 CAD |
1.7112 CAD |
| 2021-05-03 |
1.9361 CAD |
611,903.1625 XRP |
1.9189 CAD |
1.8400 CAD |
1.9901 CAD |
1.9102 CAD |
| 2021-05-02 |
1.9280 CAD |
757,462.5527 XRP |
2.0245 CAD |
1.8834 CAD |
2.0383 CAD |
1.9178 CAD |
| 2021-05-01 |
1.9458 CAD |
885,125.9408 XRP |
1.9698 CAD |
1.8384 CAD |
2.0560 CAD |
2.0240 CAD |
| 2021-04-30 |
1.8900 CAD |
1,060,700.1244 XRP |
1.7249 CAD |
1.6939 CAD |
2.0178 CAD |
1.9649 CAD |
| 2021-04-29 |
1.6971 CAD |
408,257.4226 XRP |
1.6665 CAD |
1.6400 CAD |
1.7471 CAD |
1.7211 CAD |
| 2021-04-28 |
1.6947 CAD |
608,511.3258 XRP |
1.7545 CAD |
1.5963 CAD |
1.7948 CAD |
1.6807 CAD |
| 2021-04-27 |
1.7532 CAD |
1,138,749.1390 XRP |
1.6900 CAD |
1.6525 CAD |
1.8226 CAD |
1.7399 CAD |
| 2021-04-26 |
1.5457 CAD |
2,223,797.4900 XRP |
1.2978 CAD |
1.2737 CAD |
1.6846 CAD |
1.6552 CAD |
| 2021-04-25 |
1.3095 CAD |
2,052,808.4729 XRP |
1.3200 CAD |
0.9113 CAD |
1.4460 CAD |
1.2997 CAD |
| 2021-04-24 |
1.3651 CAD |
721,248.1576 XRP |
1.4630 CAD |
1.2913 CAD |
1.4630 CAD |
1.3598 CAD |
| 2021-04-23 |
1.3163 CAD |
2,040,558.4226 XRP |
1.4500 CAD |
1.0514 CAD |
1.4968 CAD |
1.4178 CAD |
| 2021-04-22 |
1.5569 CAD |
1,543,075.3407 XRP |
1.6292 CAD |
1.3658 CAD |
1.7700 CAD |
1.4510 CAD |
| 2021-04-21 |
1.7202 CAD |
591,372.5778 XRP |
1.7661 CAD |
1.5863 CAD |
1.8407 CAD |
1.6048 CAD |
| 2021-04-20 |
1.6285 CAD |
989,735.8838 XRP |
1.6603 CAD |
1.4875 CAD |
1.8265 CAD |
1.7429 CAD |
| 2021-04-19 |
1.7342 CAD |
904,488.9762 XRP |
1.7938 CAD |
1.5674 CAD |
1.9304 CAD |
1.6898 CAD |
| 2021-04-18 |
1.6550 CAD |
2,590,444.9041 XRP |
1.9443 CAD |
1.4260 CAD |
1.9636 CAD |
1.8258 CAD |