Identifier on Kraken: XXRPZCAD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-07-23 |
0.4127 CAD |
203,573.8046 XRP |
0.4247 CAD |
0.4024 CAD |
0.4341 CAD |
0.4106 CAD |
| 2019-07-22 |
0.4243 CAD |
36,233.8823 XRP |
0.4302 CAD |
0.4137 CAD |
0.4444 CAD |
0.4247 CAD |
| 2019-07-21 |
0.4299 CAD |
25,030.1492 XRP |
0.4376 CAD |
0.4213 CAD |
0.4433 CAD |
0.4302 CAD |
| 2019-07-20 |
0.4364 CAD |
54,990.9905 XRP |
0.4226 CAD |
0.4201 CAD |
0.4470 CAD |
0.4376 CAD |
| 2019-07-19 |
0.4190 CAD |
114,186.9417 XRP |
0.4270 CAD |
0.4043 CAD |
0.4349 CAD |
0.4226 CAD |
| 2019-07-18 |
0.4147 CAD |
105,291.7497 XRP |
0.4063 CAD |
0.3985 CAD |
0.4363 CAD |
0.4270 CAD |
| 2019-07-17 |
0.4131 CAD |
104,140.6782 XRP |
0.3904 CAD |
0.3851 CAD |
0.4470 CAD |
0.4063 CAD |
| 2019-07-16 |
0.3953 CAD |
184,151.9236 XRP |
0.4108 CAD |
0.3792 CAD |
0.4279 CAD |
0.3904 CAD |
| 2019-07-15 |
0.4129 CAD |
111,204.5131 XRP |
0.4077 CAD |
0.3900 CAD |
0.4299 CAD |
0.4108 CAD |
| 2019-07-14 |
0.4137 CAD |
42,596.0025 XRP |
0.4403 CAD |
0.3995 CAD |
0.4403 CAD |
0.4077 CAD |
| 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 |