Identifier on Kraken: XXRPZCAD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-09-29 |
0.3253 CAD |
129,526.8331 XRP |
0.3228 CAD |
0.3201 CAD |
0.3291 CAD |
0.3269 CAD |
| 2020-09-28 |
0.3276 CAD |
177,067.7947 XRP |
0.3248 CAD |
0.3188 CAD |
0.3316 CAD |
0.3228 CAD |
| 2020-09-27 |
0.3226 CAD |
49,968.1932 XRP |
0.3238 CAD |
0.3188 CAD |
0.3281 CAD |
0.3248 CAD |
| 2020-09-26 |
0.3246 CAD |
146,314.2245 XRP |
0.3241 CAD |
0.3200 CAD |
0.3300 CAD |
0.3238 CAD |
| 2020-09-25 |
0.3205 CAD |
115,912.9115 XRP |
0.3119 CAD |
0.3093 CAD |
0.3286 CAD |
0.3241 CAD |
| 2020-09-24 |
0.3072 CAD |
358,104.6055 XRP |
0.2989 CAD |
0.2901 CAD |
0.3183 CAD |
0.3119 CAD |
| 2020-09-23 |
0.3074 CAD |
277,178.1226 XRP |
0.3128 CAD |
0.2979 CAD |
0.3172 CAD |
0.2989 CAD |
| 2020-09-22 |
0.3121 CAD |
152,920.5089 XRP |
0.3120 CAD |
0.3085 CAD |
0.3154 CAD |
0.3128 CAD |
| 2020-09-21 |
0.3168 CAD |
172,488.6519 XRP |
0.3271 CAD |
0.3081 CAD |
0.3298 CAD |
0.3120 CAD |
| 2020-09-20 |
0.3295 CAD |
64,038.1509 XRP |
0.3329 CAD |
0.3249 CAD |
0.3333 CAD |
0.3271 CAD |
| 2020-09-19 |
0.3335 CAD |
78,802.7393 XRP |
0.3340 CAD |
0.3297 CAD |
0.3382 CAD |
0.3329 CAD |
| 2020-09-18 |
0.3320 CAD |
299,244.0580 XRP |
0.3339 CAD |
0.3296 CAD |
0.3389 CAD |
0.3340 CAD |
| 2020-09-17 |
0.3329 CAD |
257,637.9176 XRP |
0.3283 CAD |
0.3273 CAD |
0.3438 CAD |
0.3339 CAD |
| 2020-09-16 |
0.3246 CAD |
308,784.6226 XRP |
0.3227 CAD |
0.3127 CAD |
0.3337 CAD |
0.3283 CAD |
| 2020-09-15 |
0.3242 CAD |
393,830.4436 XRP |
0.3274 CAD |
0.3176 CAD |
0.3304 CAD |
0.3227 CAD |
| 2020-09-14 |
0.3262 CAD |
109,295.5976 XRP |
0.3234 CAD |
0.3221 CAD |
0.3315 CAD |
0.3274 CAD |
| 2020-09-13 |
0.3257 CAD |
116,106.4383 XRP |
0.3309 CAD |
0.3185 CAD |
0.3370 CAD |
0.3237 CAD |
| 2020-09-12 |
0.3257 CAD |
85,941.5462 XRP |
0.3255 CAD |
0.3216 CAD |
0.3322 CAD |
0.3309 CAD |
| 2020-09-11 |
0.3226 CAD |
130,785.2606 XRP |
0.3235 CAD |
0.3181 CAD |
0.3297 CAD |
0.3255 CAD |
| 2020-09-10 |
0.3250 CAD |
218,387.3541 XRP |
0.3177 CAD |
0.3177 CAD |
0.3298 CAD |
0.3235 CAD |
| 2020-09-09 |
0.3188 CAD |
153,187.9780 XRP |
0.3157 CAD |
0.3115 CAD |
0.3231 CAD |
0.3177 CAD |
| 2020-09-08 |
0.3162 CAD |
243,501.2045 XRP |
0.3207 CAD |
0.3090 CAD |
0.3233 CAD |
0.3157 CAD |
| 2020-09-07 |
0.3141 CAD |
169,308.6200 XRP |
0.3190 CAD |
0.3055 CAD |
0.3228 CAD |
0.3207 CAD |
| 2020-09-06 |
0.3133 CAD |
203,574.6723 XRP |
0.3129 CAD |
0.3049 CAD |
0.3216 CAD |
0.3190 CAD |
| 2020-09-05 |
0.3196 CAD |
238,698.9174 XRP |
0.3381 CAD |
0.3054 CAD |
0.3415 CAD |
0.3129 CAD |
| 2020-09-04 |
0.3317 CAD |
393,152.5014 XRP |
0.3256 CAD |
0.3001 CAD |
0.3526 CAD |
0.3381 CAD |
| 2020-09-03 |
0.3475 CAD |
430,034.8951 XRP |
0.3613 CAD |
0.3109 CAD |
0.3648 CAD |
0.3256 CAD |
| 2020-09-02 |
0.3660 CAD |
450,381.3158 XRP |
0.3864 CAD |
0.3500 CAD |
0.3982 CAD |
0.3613 CAD |
| 2020-09-01 |
0.3781 CAD |
271,432.7673 XRP |
0.3699 CAD |
0.3622 CAD |
0.3938 CAD |
0.3864 CAD |
| 2020-08-31 |
0.3704 CAD |
302,716.4278 XRP |
0.3739 CAD |
0.3644 CAD |
0.3773 CAD |
0.3699 CAD |
| 2020-08-30 |
0.3694 CAD |
146,506.6327 XRP |
0.3616 CAD |
0.3612 CAD |
0.3743 CAD |
0.3739 CAD |
| 2020-08-29 |
0.3589 CAD |
138,593.0709 XRP |
0.3597 CAD |
0.3558 CAD |
0.3648 CAD |
0.3616 CAD |
| 2020-08-28 |
0.3541 CAD |
197,142.3819 XRP |
0.3502 CAD |
0.3454 CAD |
0.3610 CAD |
0.3597 CAD |
| 2020-08-27 |
0.3533 CAD |
273,258.7774 XRP |
0.3683 CAD |
0.3367 CAD |
0.3695 CAD |
0.3502 CAD |
| 2020-08-26 |
0.3684 CAD |
232,505.6487 XRP |
0.3698 CAD |
0.3651 CAD |
0.3728 CAD |
0.3683 CAD |
| 2020-08-25 |
0.3747 CAD |
425,412.2153 XRP |
0.3848 CAD |
0.3602 CAD |
0.3886 CAD |
0.3698 CAD |
| 2020-08-24 |
0.3830 CAD |
101,277.0658 XRP |
0.3799 CAD |
0.3754 CAD |
0.3888 CAD |
0.3848 CAD |
| 2020-08-23 |
0.3782 CAD |
127,911.1773 XRP |
0.3811 CAD |
0.3700 CAD |
0.3828 CAD |
0.3799 CAD |
| 2020-08-22 |
0.3732 CAD |
161,451.6612 XRP |
0.3720 CAD |
0.3652 CAD |
0.3811 CAD |
0.3811 CAD |
| 2020-08-21 |
0.3809 CAD |
263,851.8391 XRP |
0.3862 CAD |
0.3704 CAD |
0.3919 CAD |
0.3720 CAD |
| 2020-08-20 |
0.3883 CAD |
170,807.4665 XRP |
0.3866 CAD |
0.3800 CAD |
0.3923 CAD |
0.3862 CAD |
| 2020-08-19 |
0.3886 CAD |
206,627.5352 XRP |
0.4015 CAD |
0.3723 CAD |
0.4045 CAD |
0.3866 CAD |
| 2020-08-18 |
0.4102 CAD |
354,377.9722 XRP |
0.4209 CAD |
0.3981 CAD |
0.4282 CAD |
0.4015 CAD |
| 2020-08-17 |
0.4218 CAD |
364,876.8604 XRP |
0.4071 CAD |
0.3983 CAD |
0.4390 CAD |
0.4209 CAD |
| 2020-08-16 |
0.4023 CAD |
295,647.9031 XRP |
0.4003 CAD |
0.3932 CAD |
0.4077 CAD |
0.4071 CAD |
| 2020-08-15 |
0.3988 CAD |
252,323.3012 XRP |
0.4000 CAD |
0.3898 CAD |
0.4068 CAD |
0.4003 CAD |
| 2020-08-14 |
0.3972 CAD |
329,565.7120 XRP |
0.3935 CAD |
0.3866 CAD |
0.4100 CAD |
0.4000 CAD |
| 2020-08-13 |
0.3764 CAD |
254,871.1267 XRP |
0.3771 CAD |
0.3650 CAD |
0.3935 CAD |
0.3935 CAD |
| 2020-08-12 |
0.3761 CAD |
250,925.2542 XRP |
0.3798 CAD |
0.3680 CAD |
0.3829 CAD |
0.3771 CAD |
| 2020-08-11 |
0.3898 CAD |
475,955.3865 XRP |
0.3947 CAD |
0.3600 CAD |
0.4100 CAD |
0.3798 CAD |