Identifier on Kraken: XXRPZCAD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-07 |
0.3885 CAD |
3,483,599.6793 XRP |
0.2889 CAD |
0.2801 CAD |
0.4674 CAD |
0.4114 CAD |
| 2021-01-06 |
0.2961 CAD |
3,758,184.0745 XRP |
0.2776 CAD |
0.2355 CAD |
0.3451 CAD |
0.2889 CAD |
| 2021-01-05 |
0.2805 CAD |
2,498,453.9296 XRP |
0.2900 CAD |
0.2651 CAD |
0.2903 CAD |
0.2792 CAD |
| 2021-01-04 |
0.2861 CAD |
1,189,585.9992 XRP |
0.2750 CAD |
0.2600 CAD |
0.3000 CAD |
0.2900 CAD |
| 2021-01-03 |
0.2640 CAD |
1,425,596.8888 XRP |
0.2733 CAD |
0.2220 CAD |
0.2850 CAD |
0.2760 CAD |
| 2021-01-02 |
0.2783 CAD |
1,174,334.1611 XRP |
0.2968 CAD |
0.2500 CAD |
0.3005 CAD |
0.2738 CAD |
| 2021-01-01 |
0.2955 CAD |
2,084,540.6141 XRP |
0.2788 CAD |
0.2740 CAD |
0.3142 CAD |
0.2973 CAD |
| 2020-12-31 |
0.2764 CAD |
898,768.4533 XRP |
0.2700 CAD |
0.2605 CAD |
0.2900 CAD |
0.2750 CAD |
| 2020-12-30 |
0.2694 CAD |
1,619,053.0188 XRP |
0.2854 CAD |
0.2477 CAD |
0.2985 CAD |
0.2711 CAD |
| 2020-12-29 |
0.2735 CAD |
3,658,495.8997 XRP |
0.3185 CAD |
0.2220 CAD |
0.3211 CAD |
0.2841 CAD |
| 2020-12-28 |
0.3433 CAD |
1,321,266.1607 XRP |
0.3614 CAD |
0.3027 CAD |
0.3950 CAD |
0.3189 CAD |
| 2020-12-27 |
0.3750 CAD |
810,175.8670 XRP |
0.3812 CAD |
0.3446 CAD |
0.3980 CAD |
0.3647 CAD |
| 2020-12-26 |
0.3922 CAD |
1,044,063.4849 XRP |
0.4031 CAD |
0.3663 CAD |
0.4231 CAD |
0.3790 CAD |
| 2020-12-25 |
0.4345 CAD |
2,524,321.4998 XRP |
0.4373 CAD |
0.3644 CAD |
0.5200 CAD |
0.4100 CAD |
| 2020-12-24 |
0.3717 CAD |
2,943,114.2937 XRP |
0.3288 CAD |
0.3145 CAD |
0.5000 CAD |
0.4437 CAD |
| 2020-12-23 |
0.4192 CAD |
4,273,464.8492 XRP |
0.5795 CAD |
0.2509 CAD |
0.5814 CAD |
0.3338 CAD |
| 2020-12-22 |
0.6020 CAD |
1,598,844.0107 XRP |
0.6695 CAD |
0.5201 CAD |
0.6715 CAD |
0.5809 CAD |
| 2020-12-21 |
0.6760 CAD |
498,526.2539 XRP |
0.6981 CAD |
0.6391 CAD |
0.7263 CAD |
0.6647 CAD |
| 2020-12-20 |
0.7144 CAD |
280,463.3095 XRP |
0.7278 CAD |
0.6500 CAD |
0.7387 CAD |
0.7032 CAD |
| 2020-12-19 |
0.7385 CAD |
271,006.7133 XRP |
0.7412 CAD |
0.7100 CAD |
0.7600 CAD |
0.7384 CAD |
| 2020-12-18 |
0.7405 CAD |
815,657.8852 XRP |
0.7394 CAD |
0.6800 CAD |
0.7789 CAD |
0.7506 CAD |
| 2020-12-17 |
0.7572 CAD |
1,420,454.1359 XRP |
0.7348 CAD |
0.6869 CAD |
0.8411 CAD |
0.7304 CAD |
| 2020-12-16 |
0.6304 CAD |
855,978.3476 XRP |
0.5952 CAD |
0.5600 CAD |
0.7428 CAD |
0.7279 CAD |
| 2020-12-15 |
0.6302 CAD |
833,998.9455 XRP |
0.6402 CAD |
0.5905 CAD |
0.8860 CAD |
0.5987 CAD |
| 2020-12-14 |
0.6408 CAD |
284,158.8232 XRP |
0.6561 CAD |
0.6261 CAD |
0.6698 CAD |
0.6382 CAD |
| 2020-12-13 |
0.6571 CAD |
238,158.2246 XRP |
0.6568 CAD |
0.6280 CAD |
0.6813 CAD |
0.6553 CAD |
| 2020-12-12 |
0.6607 CAD |
733,470.8247 XRP |
0.7056 CAD |
0.6150 CAD |
0.7162 CAD |
0.6531 CAD |
| 2020-12-11 |
0.7205 CAD |
583,236.2168 XRP |
0.7211 CAD |
0.6501 CAD |
0.7800 CAD |
0.7055 CAD |
| 2020-12-10 |
0.7355 CAD |
232,024.2686 XRP |
0.7502 CAD |
0.7001 CAD |
0.7536 CAD |
0.7342 CAD |
| 2020-12-09 |
0.7193 CAD |
801,822.7713 XRP |
0.7236 CAD |
0.6524 CAD |
0.7797 CAD |
0.7531 CAD |
| 2020-12-08 |
0.7522 CAD |
350,908.1815 XRP |
0.7827 CAD |
0.7100 CAD |
0.7848 CAD |
0.7254 CAD |
| 2020-12-07 |
0.7822 CAD |
216,136.7505 XRP |
0.7974 CAD |
0.7568 CAD |
0.7974 CAD |
0.7822 CAD |
| 2020-12-06 |
0.7850 CAD |
354,228.8917 XRP |
0.7556 CAD |
0.7500 CAD |
0.8097 CAD |
0.7962 CAD |
| 2020-12-05 |
0.7427 CAD |
239,857.5049 XRP |
0.7197 CAD |
0.7070 CAD |
0.7670 CAD |
0.7500 CAD |
| 2020-12-04 |
0.7537 CAD |
865,122.6910 XRP |
0.8151 CAD |
0.7000 CAD |
0.8200 CAD |
0.7145 CAD |
| 2020-12-03 |
0.8135 CAD |
346,201.0838 XRP |
0.8207 CAD |
0.8000 CAD |
0.8258 CAD |
0.8169 CAD |
| 2020-12-02 |
0.8051 CAD |
523,874.9672 XRP |
0.7850 CAD |
0.7770 CAD |
0.8312 CAD |
0.8182 CAD |
| 2020-12-01 |
0.8353 CAD |
936,652.0830 XRP |
0.8727 CAD |
0.7600 CAD |
0.8801 CAD |
0.7906 CAD |
| 2020-11-30 |
0.8387 CAD |
896,456.3251 XRP |
0.8000 CAD |
0.7820 CAD |
0.8905 CAD |
0.8706 CAD |
| 2020-11-29 |
0.7973 CAD |
434,993.1910 XRP |
0.8106 CAD |
0.7613 CAD |
0.8371 CAD |
0.7959 CAD |
| 2020-11-28 |
0.7956 CAD |
889,960.2126 XRP |
0.7400 CAD |
0.7100 CAD |
0.8595 CAD |
0.8165 CAD |
| 2020-11-27 |
0.7109 CAD |
1,211,271.7331 XRP |
0.7059 CAD |
0.4910 CAD |
0.7767 CAD |
0.7293 CAD |
| 2020-11-26 |
0.6851 CAD |
2,788,620.1987 XRP |
0.8200 CAD |
0.5918 CAD |
0.8548 CAD |
0.7055 CAD |
| 2020-11-25 |
0.8505 CAD |
1,405,899.1411 XRP |
0.8982 CAD |
0.7443 CAD |
0.9481 CAD |
0.8393 CAD |
| 2020-11-24 |
0.8640 CAD |
3,093,853.0724 XRP |
0.8101 CAD |
0.7429 CAD |
1.0468 CAD |
0.8912 CAD |
| 2020-11-23 |
0.6931 CAD |
1,667,072.9390 XRP |
0.5824 CAD |
0.5616 CAD |
0.8180 CAD |
0.8125 CAD |
| 2020-11-22 |
0.5931 CAD |
1,280,392.7132 XRP |
0.6068 CAD |
0.5335 CAD |
0.6500 CAD |
0.5840 CAD |
| 2020-11-21 |
0.5108 CAD |
1,865,283.4426 XRP |
0.4300 CAD |
0.4300 CAD |
0.6150 CAD |
0.6105 CAD |
| 2020-11-20 |
0.4142 CAD |
511,840.0053 XRP |
0.3990 CAD |
0.3926 CAD |
0.4312 CAD |
0.4300 CAD |
| 2020-11-19 |
0.3943 CAD |
324,824.4261 XRP |
0.3862 CAD |
0.3779 CAD |
0.4050 CAD |
0.4019 CAD |