Identifier on Kraken: XXRPZCAD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-07-13 |
0.4418 CAD |
51,156.1337 XRP |
0.4521 CAD |
0.4251 CAD |
0.4633 CAD |
0.4394 CAD |
| 2019-07-12 |
0.4521 CAD |
225,347.9100 XRP |
0.4324 CAD |
0.4171 CAD |
0.5250 CAD |
0.4521 CAD |
| 2019-07-11 |
0.4481 CAD |
131,430.0657 XRP |
0.4730 CAD |
0.4189 CAD |
0.4864 CAD |
0.4324 CAD |
| 2019-07-10 |
0.4836 CAD |
239,045.3110 XRP |
0.5090 CAD |
0.4524 CAD |
0.5280 CAD |
0.4730 CAD |
| 2019-07-09 |
0.5261 CAD |
126,096.7159 XRP |
0.5300 CAD |
0.5053 CAD |
0.5349 CAD |
0.5090 CAD |
| 2019-07-08 |
0.5160 CAD |
90,672.4377 XRP |
0.5182 CAD |
0.5059 CAD |
0.5300 CAD |
0.5300 CAD |
| 2019-07-07 |
0.5144 CAD |
26,351.5347 XRP |
0.4975 CAD |
0.4975 CAD |
0.5274 CAD |
0.5182 CAD |
| 2019-07-06 |
0.5122 CAD |
33,781.4422 XRP |
0.4971 CAD |
0.4966 CAD |
0.5289 CAD |
0.4975 CAD |
| 2019-07-05 |
0.4976 CAD |
84,352.7385 XRP |
0.4952 CAD |
0.4848 CAD |
0.5133 CAD |
0.4971 CAD |
| 2019-07-04 |
0.5084 CAD |
64,740.5920 XRP |
0.5114 CAD |
0.4952 CAD |
0.5283 CAD |
0.4952 CAD |
| 2019-07-03 |
0.5208 CAD |
96,158.3651 XRP |
0.5191 CAD |
0.5004 CAD |
0.5336 CAD |
0.5114 CAD |
| 2019-07-02 |
0.5015 CAD |
114,164.6263 XRP |
0.5177 CAD |
0.4728 CAD |
0.5200 CAD |
0.5191 CAD |
| 2019-07-01 |
0.5021 CAD |
33,414.7986 XRP |
0.5000 CAD |
0.4872 CAD |
0.5214 CAD |
0.5177 CAD |
| 2019-06-30 |
0.5183 CAD |
48,889.3408 XRP |
0.5504 CAD |
0.5000 CAD |
0.5504 CAD |
0.5000 CAD |
| 2019-06-29 |
0.5373 CAD |
65,909.8641 XRP |
0.5347 CAD |
0.5117 CAD |
0.5697 CAD |
0.5504 CAD |
| 2019-06-28 |
0.5356 CAD |
106,644.4626 XRP |
0.5301 CAD |
0.5123 CAD |
0.5675 CAD |
0.5347 CAD |
| 2019-06-27 |
0.5565 CAD |
167,716.5794 XRP |
0.5936 CAD |
0.5010 CAD |
0.6050 CAD |
0.5301 CAD |
| 2019-06-26 |
0.6105 CAD |
250,254.9695 XRP |
0.6149 CAD |
0.5500 CAD |
0.6389 CAD |
0.5936 CAD |
| 2019-06-25 |
0.6105 CAD |
91,926.2131 XRP |
0.6188 CAD |
0.5925 CAD |
0.6190 CAD |
0.6149 CAD |
| 2019-06-24 |
0.6072 CAD |
52,750.5672 XRP |
0.6158 CAD |
0.5901 CAD |
0.6285 CAD |
0.6188 CAD |
| 2019-06-23 |
0.6263 CAD |
132,473.4208 XRP |
0.6318 CAD |
0.6092 CAD |
0.6479 CAD |
0.6158 CAD |
| 2019-06-22 |
0.6182 CAD |
297,760.3412 XRP |
0.5817 CAD |
0.5817 CAD |
0.6700 CAD |
0.6318 CAD |
| 2019-06-21 |
0.5835 CAD |
136,461.6218 XRP |
0.5777 CAD |
0.5736 CAD |
0.5984 CAD |
0.5813 CAD |
| 2019-06-20 |
0.5680 CAD |
40,761.0860 XRP |
0.5830 CAD |
0.5569 CAD |
0.5855 CAD |
0.5777 CAD |
| 2019-06-19 |
0.5837 CAD |
118,762.2923 XRP |
0.5656 CAD |
0.5656 CAD |
0.6000 CAD |
0.5830 CAD |
| 2019-06-18 |
0.5766 CAD |
103,593.0016 XRP |
0.5900 CAD |
0.5620 CAD |
0.5960 CAD |
0.5656 CAD |
| 2019-06-17 |
0.5933 CAD |
130,105.9321 XRP |
0.5663 CAD |
0.5604 CAD |
0.6190 CAD |
0.5900 CAD |
| 2019-06-16 |
0.5588 CAD |
37,688.2128 XRP |
0.5515 CAD |
0.5400 CAD |
0.5829 CAD |
0.5663 CAD |
| 2019-06-15 |
0.5493 CAD |
28,717.3103 XRP |
0.5311 CAD |
0.5311 CAD |
0.5575 CAD |
0.5515 CAD |
| 2019-06-14 |
0.5225 CAD |
91,542.1720 XRP |
0.5310 CAD |
0.5179 CAD |
0.5435 CAD |
0.5311 CAD |
| 2019-06-13 |
0.5355 CAD |
53,798.4130 XRP |
0.5328 CAD |
0.5279 CAD |
0.5498 CAD |
0.5310 CAD |
| 2019-06-12 |
0.5108 CAD |
187,137.7078 XRP |
0.5225 CAD |
0.4712 CAD |
0.5362 CAD |
0.5328 CAD |
| 2019-06-11 |
0.5143 CAD |
84,268.3322 XRP |
0.5286 CAD |
0.5014 CAD |
0.5341 CAD |
0.5225 CAD |
| 2019-06-10 |
0.5274 CAD |
69,289.6043 XRP |
0.5146 CAD |
0.5081 CAD |
0.5395 CAD |
0.5286 CAD |
| 2019-06-09 |
0.5083 CAD |
79,629.7811 XRP |
0.5465 CAD |
0.4880 CAD |
0.5465 CAD |
0.5146 CAD |
| 2019-06-08 |
0.5463 CAD |
34,143.2839 XRP |
0.5600 CAD |
0.5329 CAD |
0.5621 CAD |
0.5465 CAD |
| 2019-06-07 |
0.5611 CAD |
31,312.5313 XRP |
0.5632 CAD |
0.5498 CAD |
0.5711 CAD |
0.5600 CAD |
| 2019-06-06 |
0.5505 CAD |
42,879.3473 XRP |
0.5269 CAD |
0.5212 CAD |
0.5711 CAD |
0.5632 CAD |
| 2019-06-05 |
0.5305 CAD |
68,375.2899 XRP |
0.5278 CAD |
0.5155 CAD |
0.5524 CAD |
0.5269 CAD |
| 2019-06-04 |
0.5313 CAD |
243,339.4955 XRP |
0.5642 CAD |
0.5107 CAD |
0.5956 CAD |
0.5278 CAD |
| 2019-06-03 |
0.5836 CAD |
83,236.8087 XRP |
0.5950 CAD |
0.5559 CAD |
0.6151 CAD |
0.5642 CAD |
| 2019-06-02 |
0.5817 CAD |
38,416.3026 XRP |
0.5642 CAD |
0.5642 CAD |
0.5976 CAD |
0.5950 CAD |
| 2019-06-01 |
0.5771 CAD |
28,174.2568 XRP |
0.5800 CAD |
0.5598 CAD |
0.5848 CAD |
0.5642 CAD |
| 2019-05-31 |
0.5683 CAD |
116,044.9985 XRP |
0.5665 CAD |
0.5451 CAD |
0.6100 CAD |
0.5800 CAD |
| 2019-05-30 |
0.5828 CAD |
208,103.3886 XRP |
0.5995 CAD |
0.5500 CAD |
0.6439 CAD |
0.5665 CAD |
| 2019-05-29 |
0.5975 CAD |
154,997.3188 XRP |
0.6026 CAD |
0.5678 CAD |
0.6293 CAD |
0.5995 CAD |
| 2019-05-28 |
0.5939 CAD |
140,549.1788 XRP |
0.5830 CAD |
0.5251 CAD |
0.6500 CAD |
0.6026 CAD |
| 2019-05-27 |
0.5465 CAD |
123,778.2034 XRP |
0.5500 CAD |
0.4500 CAD |
0.5880 CAD |
0.5830 CAD |
| 2019-05-26 |
0.5389 CAD |
73,276.2581 XRP |
0.5267 CAD |
0.5025 CAD |
0.5500 CAD |
0.5500 CAD |
| 2019-05-25 |
0.5217 CAD |
37,258.5832 XRP |
0.5094 CAD |
0.5094 CAD |
0.5313 CAD |
0.5267 CAD |