Identifier on Kraken: XXRPZCAD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-03-19 |
0.8763 CAD |
38,179.0215 XRP |
0.8390 CAD |
0.8004 CAD |
0.9200 CAD |
0.9000 CAD |
| 2018-03-18 |
0.7578 CAD |
50,373.9889 XRP |
0.8000 CAD |
0.7000 CAD |
0.8400 CAD |
0.8388 CAD |
| 2018-03-17 |
0.8399 CAD |
58,159.5627 XRP |
0.8900 CAD |
0.8000 CAD |
0.9099 CAD |
0.8000 CAD |
| 2018-03-16 |
0.9060 CAD |
51,041.1052 XRP |
0.8596 CAD |
0.8355 CAD |
1.0200 CAD |
0.8900 CAD |
| 2018-03-15 |
0.8554 CAD |
139,057.6382 XRP |
0.8523 CAD |
0.8100 CAD |
0.9584 CAD |
0.8596 CAD |
| 2018-03-14 |
0.9013 CAD |
171,703.7874 XRP |
0.9836 CAD |
0.8510 CAD |
1.0100 CAD |
0.8523 CAD |
| 2018-03-13 |
0.9687 CAD |
38,629.4512 XRP |
0.9100 CAD |
0.9010 CAD |
1.0200 CAD |
0.9836 CAD |
| 2018-03-12 |
0.9854 CAD |
24,142.3468 XRP |
1.0000 CAD |
0.9100 CAD |
1.0950 CAD |
0.9100 CAD |
| 2018-03-11 |
0.9965 CAD |
3,968.9758 XRP |
0.9993 CAD |
0.9789 CAD |
1.0000 CAD |
1.0000 CAD |
| 2018-03-10 |
1.0073 CAD |
16,614.0984 XRP |
0.9100 CAD |
0.9100 CAD |
1.0497 CAD |
0.9993 CAD |
| 2018-03-09 |
0.9620 CAD |
56,158.0929 XRP |
1.0500 CAD |
0.9000 CAD |
1.0526 CAD |
0.9100 CAD |
| 2018-03-08 |
1.0569 CAD |
18,397.6606 XRP |
1.1461 CAD |
1.0001 CAD |
1.1461 CAD |
1.0500 CAD |
| 2018-03-07 |
1.0720 CAD |
132,322.0014 XRP |
1.1500 CAD |
0.9700 CAD |
1.1971 CAD |
1.1461 CAD |
| 2018-03-06 |
1.1807 CAD |
109,987.9205 XRP |
1.2020 CAD |
1.1330 CAD |
1.2854 CAD |
1.1500 CAD |
| 2018-03-05 |
1.2465 CAD |
119,220.9710 XRP |
1.2026 CAD |
1.1700 CAD |
1.3799 CAD |
1.2020 CAD |
| 2018-03-04 |
1.1430 CAD |
156,032.2209 XRP |
1.0000 CAD |
0.9800 CAD |
1.2700 CAD |
1.2026 CAD |
| 2018-03-03 |
1.0137 CAD |
13,359.7311 XRP |
0.9900 CAD |
0.9900 CAD |
1.0748 CAD |
1.0000 CAD |
| 2018-03-02 |
1.0302 CAD |
55,064.6973 XRP |
1.0950 CAD |
0.9000 CAD |
1.1890 CAD |
0.9900 CAD |
| 2018-03-01 |
0.9969 CAD |
31,207.0361 XRP |
1.2000 CAD |
0.8000 CAD |
1.2000 CAD |
1.0950 CAD |
| 2018-02-28 |
1.0315 CAD |
123,067.1082 XRP |
1.1674 CAD |
0.9200 CAD |
1.2000 CAD |
1.2000 CAD |
| 2018-02-27 |
1.0769 CAD |
48,999.5156 XRP |
1.1500 CAD |
1.0300 CAD |
1.2096 CAD |
1.1674 CAD |
| 2018-02-26 |
1.1977 CAD |
50,502.9225 XRP |
1.1135 CAD |
1.1000 CAD |
1.3500 CAD |
1.1500 CAD |
| 2018-02-25 |
1.1786 CAD |
55,926.5140 XRP |
1.1300 CAD |
1.0200 CAD |
1.3799 CAD |
1.1135 CAD |
| 2018-02-24 |
1.1522 CAD |
17,996.8605 XRP |
1.2043 CAD |
1.1063 CAD |
1.2043 CAD |
1.1300 CAD |
| 2018-02-23 |
1.1782 CAD |
56,552.7817 XRP |
1.1510 CAD |
1.0100 CAD |
1.3100 CAD |
1.2043 CAD |
| 2018-02-22 |
1.1778 CAD |
44,792.4565 XRP |
1.0000 CAD |
1.0000 CAD |
1.2500 CAD |
1.1510 CAD |
| 2018-02-21 |
1.0926 CAD |
41,778.7113 XRP |
1.2440 CAD |
1.0000 CAD |
1.3275 CAD |
1.0000 CAD |
| 2018-02-20 |
1.2304 CAD |
30,633.7429 XRP |
1.0003 CAD |
1.0003 CAD |
1.3820 CAD |
1.3799 CAD |
| 2018-02-19 |
1.2414 CAD |
17,098.6793 XRP |
1.4798 CAD |
1.0000 CAD |
1.4798 CAD |
1.0003 CAD |
| 2018-02-18 |
1.4589 CAD |
3,733.8031 XRP |
1.4900 CAD |
1.0604 CAD |
1.4900 CAD |
1.4798 CAD |
| 2018-02-17 |
1.3992 CAD |
9,320.0337 XRP |
1.3500 CAD |
1.2000 CAD |
1.4900 CAD |
1.4900 CAD |
| 2018-02-16 |
1.3209 CAD |
110.0000 XRP |
0.2341 CAD |
0.2341 CAD |
1.3500 CAD |
1.3500 CAD |
| 2018-02-15 |
0.0000 CAD |
0.0000 XRP |
0.2341 CAD |
0.2341 CAD |
0.2341 CAD |
0.2341 CAD |
| 2018-02-13 |
0.0000 CAD |
0.0000 XRP |
0.2341 CAD |
0.2341 CAD |
0.2341 CAD |
0.2341 CAD |
| 2017-09-05 |
0.0000 CAD |
0.0000 XRP |
0.2341 CAD |
0.2341 CAD |
0.2341 CAD |
0.2341 CAD |
| 2017-09-03 |
0.0000 CAD |
0.0000 XRP |
0.2341 CAD |
0.2341 CAD |
0.2341 CAD |
0.2341 CAD |
| 2017-09-02 |
0.0000 CAD |
0.0000 XRP |
0.2341 CAD |
0.2341 CAD |
0.2341 CAD |
0.2341 CAD |
| 2017-09-01 |
0.0000 CAD |
0.0000 XRP |
0.2341 CAD |
0.2341 CAD |
0.2341 CAD |
0.2341 CAD |
| 2017-08-31 |
0.0000 CAD |
0.0000 XRP |
0.2341 CAD |
0.2341 CAD |
0.2341 CAD |
0.2341 CAD |
| 2017-08-30 |
0.0000 CAD |
0.0000 XRP |
0.2341 CAD |
0.2341 CAD |
0.2341 CAD |
0.2341 CAD |
| 2017-08-29 |
0.0000 CAD |
0.0000 XRP |
0.2341 CAD |
0.2341 CAD |
0.2341 CAD |
0.2341 CAD |
| 2017-08-28 |
0.0000 CAD |
0.0000 XRP |
0.2341 CAD |
0.2341 CAD |
0.2341 CAD |
0.2341 CAD |
| 2017-08-27 |
0.0000 CAD |
0.0000 XRP |
0.2341 CAD |
0.2341 CAD |
0.2341 CAD |
0.2341 CAD |
| 2017-08-26 |
0.0000 CAD |
0.0000 XRP |
0.2341 CAD |
0.2341 CAD |
0.2341 CAD |
0.2341 CAD |
| 2017-08-25 |
0.0000 CAD |
0.0000 XRP |
0.2341 CAD |
0.2341 CAD |
0.2341 CAD |
0.2341 CAD |
| 2017-08-22 |
0.2525 CAD |
363,428.4439 XRP |
0.2587 CAD |
0.2341 CAD |
0.2699 CAD |
0.2341 CAD |
| 2017-08-21 |
0.2273 CAD |
294,181.9545 XRP |
0.2060 CAD |
0.1952 CAD |
0.2650 CAD |
0.2511 CAD |
| 2017-08-20 |
0.2017 CAD |
129,034.2176 XRP |
0.2000 CAD |
0.1940 CAD |
0.2084 CAD |
0.2058 CAD |
| 2017-08-19 |
0.2014 CAD |
296,011.8040 XRP |
0.2000 CAD |
0.1950 CAD |
0.2350 CAD |
0.2097 CAD |
| 2017-08-18 |
0.2049 CAD |
221,083.3895 XRP |
0.2000 CAD |
0.1955 CAD |
0.2200 CAD |
0.2153 CAD |