Identifier on Kraken: XXRPZCAD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-03-01 |
1.9110 CAD |
258,808.7366 XRP |
1.8862 CAD |
1.8630 CAD |
1.9578 CAD |
1.8852 CAD |
| 2026-02-28 |
1.8168 CAD |
533,967.1048 XRP |
1.8536 CAD |
1.7376 CAD |
1.9000 CAD |
1.8856 CAD |
| 2026-02-27 |
1.9039 CAD |
139,164.3838 XRP |
1.9190 CAD |
1.8629 CAD |
1.9485 CAD |
1.8629 CAD |
| 2026-02-26 |
1.9420 CAD |
317,669.0099 XRP |
1.9605 CAD |
1.8953 CAD |
2.0054 CAD |
1.9200 CAD |
| 2026-02-25 |
1.9261 CAD |
362,854.1726 XRP |
1.8493 CAD |
1.8418 CAD |
2.0194 CAD |
2.0032 CAD |
| 2026-02-24 |
1.8354 CAD |
72,985.6138 XRP |
1.8576 CAD |
1.8135 CAD |
1.8653 CAD |
1.8155 CAD |
| 2026-02-23 |
1.8520 CAD |
256,392.6267 XRP |
1.9036 CAD |
1.8229 CAD |
1.9246 CAD |
1.9194 CAD |
| 2026-02-22 |
1.9535 CAD |
46,062.3451 XRP |
1.9588 CAD |
1.9419 CAD |
1.9632 CAD |
1.9488 CAD |
| 2026-02-21 |
1.9542 CAD |
49,748.2857 XRP |
1.9550 CAD |
1.9433 CAD |
1.9771 CAD |
1.9758 CAD |
| 2026-02-20 |
1.9383 CAD |
46,002.6283 XRP |
1.9261 CAD |
1.9198 CAD |
1.9546 CAD |
1.9513 CAD |
| 2026-02-19 |
1.9455 CAD |
91,397.3398 XRP |
1.9479 CAD |
1.9254 CAD |
1.9660 CAD |
1.9364 CAD |
| 2026-02-18 |
2.0197 CAD |
90,477.0573 XRP |
2.0122 CAD |
1.9980 CAD |
2.0389 CAD |
2.0086 CAD |
| 2026-02-17 |
2.0199 CAD |
47,729.8293 XRP |
2.0288 CAD |
1.9882 CAD |
2.0349 CAD |
1.9891 CAD |
| 2026-02-16 |
2.0080 CAD |
43,681.8652 XRP |
2.0086 CAD |
1.9820 CAD |
2.0236 CAD |
1.9894 CAD |
| 2026-02-15 |
2.1204 CAD |
165,866.7578 XRP |
2.0570 CAD |
2.0503 CAD |
2.1881 CAD |
2.1881 CAD |
| 2026-02-14 |
1.9306 CAD |
56,066.9193 XRP |
1.9155 CAD |
1.9135 CAD |
1.9839 CAD |
1.9791 CAD |
| 2026-02-13 |
1.8533 CAD |
56,696.7316 XRP |
1.8542 CAD |
1.8373 CAD |
1.8670 CAD |
1.8545 CAD |
| 2026-02-12 |
1.8817 CAD |
183,191.5930 XRP |
1.8696 CAD |
1.8613 CAD |
1.9063 CAD |
1.9030 CAD |
| 2026-02-11 |
1.8678 CAD |
169,994.6525 XRP |
1.8969 CAD |
1.8347 CAD |
1.9216 CAD |
1.8602 CAD |
| 2026-02-10 |
1.9405 CAD |
83,631.3775 XRP |
1.9514 CAD |
1.9085 CAD |
1.9690 CAD |
1.9144 CAD |
| 2026-02-09 |
1.9406 CAD |
397,293.4850 XRP |
1.9526 CAD |
1.8744 CAD |
1.9870 CAD |
1.9650 CAD |
| 2026-02-08 |
1.9774 CAD |
197,736.9384 XRP |
1.9485 CAD |
1.9300 CAD |
2.0062 CAD |
1.9514 CAD |
| 2026-02-07 |
1.9690 CAD |
568,926.3693 XRP |
2.0133 CAD |
1.8945 CAD |
2.0345 CAD |
1.9460 CAD |
| 2026-02-06 |
1.8010 CAD |
2,084,421.2218 XRP |
1.6675 CAD |
1.5369 CAD |
2.1055 CAD |
2.0622 CAD |
| 2026-02-05 |
1.7885 CAD |
2,309,674.9320 XRP |
2.0644 CAD |
1.5526 CAD |
2.0661 CAD |
1.6627 CAD |
| 2026-02-04 |
2.1256 CAD |
374,038.0477 XRP |
2.1469 CAD |
2.0566 CAD |
2.1956 CAD |
2.0750 CAD |
| 2026-02-03 |
2.1705 CAD |
421,522.7964 XRP |
2.2177 CAD |
2.0853 CAD |
2.2274 CAD |
2.1684 CAD |
| 2026-02-02 |
2.1878 CAD |
379,283.1548 XRP |
2.1723 CAD |
2.0900 CAD |
2.2696 CAD |
2.2584 CAD |
| 2026-02-01 |
2.2659 CAD |
130,921.5711 XRP |
2.2450 CAD |
2.2400 CAD |
2.2872 CAD |
2.2752 CAD |
| 2026-01-31 |
2.3719 CAD |
28,041.5604 XRP |
2.3635 CAD |
2.3590 CAD |
2.3897 CAD |
2.3783 CAD |
| 2026-01-30 |
2.3696 CAD |
265,769.0805 XRP |
2.4399 CAD |
2.3000 CAD |
2.4441 CAD |
2.3763 CAD |
| 2026-01-29 |
2.5500 CAD |
60,559.6396 XRP |
2.5853 CAD |
2.5216 CAD |
2.5854 CAD |
2.5324 CAD |
| 2026-01-28 |
2.5967 CAD |
58,531.0285 XRP |
2.6022 CAD |
2.5767 CAD |
2.6348 CAD |
2.6296 CAD |
| 2026-01-27 |
2.5932 CAD |
71,621.4178 XRP |
2.6049 CAD |
2.5601 CAD |
2.6282 CAD |
2.5721 CAD |
| 2026-01-26 |
2.5723 CAD |
283,262.9019 XRP |
2.5142 CAD |
2.5116 CAD |
2.6009 CAD |
2.5925 CAD |
| 2026-01-25 |
2.6022 CAD |
78,131.8473 XRP |
2.6224 CAD |
2.5822 CAD |
2.6244 CAD |
2.5934 CAD |
| 2026-01-24 |
2.6320 CAD |
45,478.2614 XRP |
2.6310 CAD |
2.6225 CAD |
2.6416 CAD |
2.6314 CAD |
| 2026-01-23 |
2.6242 CAD |
100,080.3744 XRP |
2.6519 CAD |
2.5974 CAD |
2.6532 CAD |
2.6370 CAD |
| 2026-01-22 |
2.6742 CAD |
156,327.4736 XRP |
2.6985 CAD |
2.6267 CAD |
2.7172 CAD |
2.6491 CAD |
| 2026-01-21 |
2.6479 CAD |
293,135.5524 XRP |
2.6179 CAD |
2.5931 CAD |
2.7017 CAD |
2.6156 CAD |
| 2026-01-20 |
2.7294 CAD |
70,437.0758 XRP |
2.7529 CAD |
2.7073 CAD |
2.7591 CAD |
2.7208 CAD |
| 2026-01-19 |
2.7003 CAD |
289,826.2956 XRP |
2.7624 CAD |
2.5636 CAD |
2.7627 CAD |
2.7348 CAD |
| 2026-01-18 |
2.8556 CAD |
70,128.9927 XRP |
2.8664 CAD |
2.8452 CAD |
2.8742 CAD |
2.8513 CAD |
| 2026-01-17 |
2.8739 CAD |
46,747.2247 XRP |
2.8765 CAD |
2.8574 CAD |
2.8952 CAD |
2.8878 CAD |
| 2026-01-16 |
2.8831 CAD |
39,891.0580 XRP |
2.8877 CAD |
2.8578 CAD |
2.8979 CAD |
2.8749 CAD |
| 2026-01-15 |
2.9294 CAD |
193,312.0460 XRP |
2.9683 CAD |
2.8910 CAD |
2.9758 CAD |
2.9384 CAD |
| 2026-01-14 |
2.9897 CAD |
185,589.8351 XRP |
3.0050 CAD |
2.9275 CAD |
3.0387 CAD |
2.9964 CAD |
| 2026-01-13 |
2.8958 CAD |
214,435.5313 XRP |
2.8460 CAD |
2.8383 CAD |
2.9812 CAD |
2.9666 CAD |
| 2026-01-12 |
2.8703 CAD |
225,115.2690 XRP |
2.8740 CAD |
2.8200 CAD |
2.9186 CAD |
2.8700 CAD |
| 2026-01-11 |
2.9063 CAD |
26,626.5122 XRP |
2.9021 CAD |
2.8989 CAD |
2.9137 CAD |
2.9077 CAD |