Identifier on Kraken: XXRPZCAD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-05-24 |
0.5207 CAD |
87,044.8158 XRP |
0.5238 CAD |
0.5010 CAD |
0.5422 CAD |
0.5094 CAD |
| 2019-05-23 |
0.5121 CAD |
40,623.9284 XRP |
0.5036 CAD |
0.4917 CAD |
0.5238 CAD |
0.5238 CAD |
| 2019-05-22 |
0.5179 CAD |
328,462.5582 XRP |
0.5316 CAD |
0.4977 CAD |
0.5539 CAD |
0.5036 CAD |
| 2019-05-21 |
0.5400 CAD |
82,181.7084 XRP |
0.5422 CAD |
0.5252 CAD |
0.5500 CAD |
0.5316 CAD |
| 2019-05-20 |
0.5350 CAD |
77,858.4815 XRP |
0.5759 CAD |
0.5174 CAD |
0.5759 CAD |
0.5422 CAD |
| 2019-05-19 |
0.5580 CAD |
43,301.5699 XRP |
0.5070 CAD |
0.5070 CAD |
0.5759 CAD |
0.5759 CAD |
| 2019-05-18 |
0.5219 CAD |
96,714.1678 XRP |
0.5350 CAD |
0.4936 CAD |
0.5486 CAD |
0.5070 CAD |
| 2019-05-17 |
0.5137 CAD |
172,523.0526 XRP |
0.5558 CAD |
0.4826 CAD |
0.5691 CAD |
0.5350 CAD |
| 2019-05-16 |
0.5873 CAD |
327,897.3130 XRP |
0.6075 CAD |
0.5302 CAD |
0.7200 CAD |
0.5558 CAD |
| 2019-05-15 |
0.5863 CAD |
87,503.4108 XRP |
0.5500 CAD |
0.5400 CAD |
0.6282 CAD |
0.6217 CAD |
| 2019-05-14 |
0.5140 CAD |
322,987.1277 XRP |
0.4375 CAD |
0.4244 CAD |
0.6000 CAD |
0.5501 CAD |
| 2019-05-13 |
0.4364 CAD |
113,011.0815 XRP |
0.4222 CAD |
0.4214 CAD |
0.4494 CAD |
0.4375 CAD |
| 2019-05-12 |
0.4302 CAD |
65,089.9888 XRP |
0.4350 CAD |
0.4100 CAD |
0.4480 CAD |
0.4222 CAD |
| 2019-05-11 |
0.4406 CAD |
181,799.1073 XRP |
0.4034 CAD |
0.3980 CAD |
0.5000 CAD |
0.4350 CAD |
| 2019-05-10 |
0.4010 CAD |
94,257.7420 XRP |
0.4000 CAD |
0.3900 CAD |
0.4094 CAD |
0.3998 CAD |
| 2019-05-09 |
0.3985 CAD |
166,233.7109 XRP |
0.4048 CAD |
0.3929 CAD |
0.4085 CAD |
0.4000 CAD |
| 2019-05-08 |
0.3983 CAD |
85,897.8201 XRP |
0.3957 CAD |
0.3950 CAD |
0.4089 CAD |
0.4048 CAD |
| 2019-05-07 |
0.4060 CAD |
98,003.2905 XRP |
0.4040 CAD |
0.3957 CAD |
0.4112 CAD |
0.3957 CAD |
| 2019-05-06 |
0.3987 CAD |
9,848.8554 XRP |
0.3920 CAD |
0.3920 CAD |
0.4068 CAD |
0.4040 CAD |
| 2019-05-05 |
0.3976 CAD |
19,293.6649 XRP |
0.4020 CAD |
0.3920 CAD |
0.4029 CAD |
0.3920 CAD |
| 2019-05-04 |
0.4037 CAD |
75,913.5752 XRP |
0.4076 CAD |
0.3957 CAD |
0.4142 CAD |
0.4020 CAD |
| 2019-05-03 |
0.4030 CAD |
74,820.7592 XRP |
0.4023 CAD |
0.3959 CAD |
0.4136 CAD |
0.4076 CAD |
| 2019-05-02 |
0.3993 CAD |
115,614.7467 XRP |
0.4022 CAD |
0.3962 CAD |
0.4045 CAD |
0.4023 CAD |
| 2019-05-01 |
0.4010 CAD |
21,140.6722 XRP |
0.4086 CAD |
0.3960 CAD |
0.4137 CAD |
0.4022 CAD |
| 2019-04-30 |
0.4115 CAD |
57,635.0060 XRP |
0.3901 CAD |
0.3901 CAD |
0.4201 CAD |
0.4086 CAD |
| 2019-04-29 |
0.3887 CAD |
67,511.8433 XRP |
0.3988 CAD |
0.3837 CAD |
0.3988 CAD |
0.3901 CAD |
| 2019-04-28 |
0.3935 CAD |
7,139.7432 XRP |
0.3952 CAD |
0.3881 CAD |
0.4028 CAD |
0.3988 CAD |