Identifier on Kraken: XXRPZCAD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-10-09 |
0.6126 CAD |
103,785.3553 XRP |
0.5967 CAD |
0.5967 CAD |
0.6200 CAD |
0.6122 CAD |
| 2018-10-08 |
0.6240 CAD |
27,386.2284 XRP |
0.6037 CAD |
0.5965 CAD |
0.6605 CAD |
0.5967 CAD |
| 2018-10-07 |
0.5912 CAD |
15,714.6052 XRP |
0.6140 CAD |
0.5705 CAD |
0.6140 CAD |
0.6037 CAD |
| 2018-10-06 |
0.6004 CAD |
17,945.4435 XRP |
0.6770 CAD |
0.5800 CAD |
0.6770 CAD |
0.6140 CAD |
| 2018-10-05 |
0.6374 CAD |
5,650.5049 XRP |
0.6500 CAD |
0.6300 CAD |
0.6817 CAD |
0.6770 CAD |
| 2018-10-04 |
0.6676 CAD |
60,349.5063 XRP |
0.6738 CAD |
0.6354 CAD |
0.7067 CAD |
0.6500 CAD |
| 2018-10-03 |
0.6745 CAD |
46,634.0166 XRP |
0.6500 CAD |
0.6500 CAD |
0.6900 CAD |
0.6720 CAD |
| 2018-10-02 |
0.7387 CAD |
97,504.2020 XRP |
0.7309 CAD |
0.6500 CAD |
0.7800 CAD |
0.6500 CAD |
| 2018-10-01 |
0.7386 CAD |
101,099.5791 XRP |
0.7813 CAD |
0.6900 CAD |
0.7840 CAD |
0.7291 CAD |
| 2018-09-30 |
0.7527 CAD |
41,484.5474 XRP |
0.7310 CAD |
0.7155 CAD |
0.8600 CAD |
0.7820 CAD |
| 2018-09-29 |
0.7080 CAD |
94,465.0171 XRP |
0.6880 CAD |
0.6853 CAD |
0.7490 CAD |
0.7225 CAD |
| 2018-09-28 |
0.7349 CAD |
124,990.1799 XRP |
0.7070 CAD |
0.6703 CAD |
0.9799 CAD |
0.7106 CAD |
| 2018-09-27 |
0.7071 CAD |
109,210.0547 XRP |
0.6827 CAD |
0.6662 CAD |
0.7598 CAD |
0.7071 CAD |
| 2018-09-26 |
0.6789 CAD |
139,461.5327 XRP |
0.6754 CAD |
0.6350 CAD |
0.7300 CAD |
0.6727 CAD |
| 2018-09-25 |
0.6105 CAD |
230,919.7562 XRP |
0.6300 CAD |
0.5700 CAD |
0.7000 CAD |
0.6800 CAD |
| 2018-09-24 |
0.6691 CAD |
77,843.9909 XRP |
0.7400 CAD |
0.6300 CAD |
0.7535 CAD |
0.6300 CAD |
| 2018-09-23 |
0.7434 CAD |
29,964.9499 XRP |
0.7500 CAD |
0.7250 CAD |
0.7590 CAD |
0.7400 CAD |
| 2018-09-22 |
0.7166 CAD |
114,388.7954 XRP |
0.7362 CAD |
0.6460 CAD |
0.7927 CAD |
0.7500 CAD |
| 2018-09-21 |
0.7239 CAD |
414,204.9821 XRP |
0.5753 CAD |
0.5200 CAD |
0.9808 CAD |
0.7362 CAD |
| 2018-09-20 |
0.5025 CAD |
153,683.2458 XRP |
0.4243 CAD |
0.4000 CAD |
0.6152 CAD |
0.5753 CAD |
| 2018-09-19 |
0.4250 CAD |
223,555.3682 XRP |
0.4100 CAD |
0.3870 CAD |
0.4967 CAD |
0.4243 CAD |
| 2018-09-18 |
0.3807 CAD |
111,574.1359 XRP |
0.3605 CAD |
0.3546 CAD |
0.4200 CAD |
0.4079 CAD |
| 2018-09-17 |
0.3636 CAD |
32,424.9460 XRP |
0.3662 CAD |
0.3500 CAD |
0.3765 CAD |
0.3605 CAD |
| 2018-09-16 |
0.3647 CAD |
25,643.1945 XRP |
0.3689 CAD |
0.3590 CAD |
0.3748 CAD |
0.3662 CAD |
| 2018-09-15 |
0.3702 CAD |
24,880.8663 XRP |
0.3685 CAD |
0.3609 CAD |
0.3805 CAD |
0.3636 CAD |
| 2018-09-14 |
0.3628 CAD |
51,518.5694 XRP |
0.3742 CAD |
0.3555 CAD |
0.3742 CAD |
0.3685 CAD |
| 2018-09-13 |
0.3595 CAD |
42,981.0117 XRP |
0.3542 CAD |
0.3514 CAD |
0.3742 CAD |
0.3742 CAD |
| 2018-09-12 |
0.3580 CAD |
140,801.6743 XRP |
0.3500 CAD |
0.3319 CAD |
0.3900 CAD |
0.3542 CAD |
| 2018-09-11 |
0.3420 CAD |
39,418.4337 XRP |
0.3521 CAD |
0.3354 CAD |
0.3647 CAD |
0.3500 CAD |
| 2018-09-10 |
0.3564 CAD |
59,496.2185 XRP |
0.3740 CAD |
0.3421 CAD |
0.3740 CAD |
0.3521 CAD |
| 2018-09-09 |
0.3702 CAD |
35,989.0211 XRP |
0.3672 CAD |
0.3590 CAD |
0.3856 CAD |
0.3740 CAD |
| 2018-09-08 |
0.3778 CAD |
68,997.3382 XRP |
0.3807 CAD |
0.3570 CAD |
0.4169 CAD |
0.3672 CAD |
| 2018-09-07 |
0.3948 CAD |
28,944.8640 XRP |
0.3995 CAD |
0.3751 CAD |
0.4170 CAD |
0.3807 CAD |
| 2018-09-06 |
0.4023 CAD |
60,520.6835 XRP |
0.3636 CAD |
0.3557 CAD |
0.4575 CAD |
0.3995 CAD |
| 2018-09-05 |
0.3989 CAD |
70,553.0741 XRP |
0.4315 CAD |
0.3636 CAD |
0.4500 CAD |
0.3636 CAD |
| 2018-09-04 |
0.4384 CAD |
15,613.9218 XRP |
0.4320 CAD |
0.4315 CAD |
0.4439 CAD |
0.4315 CAD |
| 2018-09-03 |
0.4406 CAD |
51,751.7303 XRP |
0.4488 CAD |
0.4308 CAD |
0.4561 CAD |
0.4320 CAD |
| 2018-09-02 |
0.4470 CAD |
9,729.0407 XRP |
0.4524 CAD |
0.4395 CAD |
0.4597 CAD |
0.4556 CAD |
| 2018-09-01 |
0.4261 CAD |
126,893.7164 XRP |
0.5000 CAD |
0.3420 CAD |
0.5000 CAD |
0.4524 CAD |
| 2018-08-31 |
0.4414 CAD |
26,027.8770 XRP |
0.4386 CAD |
0.4264 CAD |
0.5000 CAD |
0.5000 CAD |
| 2018-08-30 |
0.4605 CAD |
39,871.2536 XRP |
0.4443 CAD |
0.4262 CAD |
0.5000 CAD |
0.4386 CAD |
| 2018-08-29 |
0.4503 CAD |
82,054.5831 XRP |
0.4601 CAD |
0.4443 CAD |
0.4637 CAD |
0.4443 CAD |
| 2018-08-28 |
0.4558 CAD |
48,102.7910 XRP |
0.4393 CAD |
0.4393 CAD |
0.5000 CAD |
0.4601 CAD |
| 2018-08-27 |
0.4360 CAD |
11,585.8377 XRP |
0.4217 CAD |
0.4217 CAD |
0.4393 CAD |
0.4393 CAD |
| 2018-08-26 |
0.4249 CAD |
22,759.2759 XRP |
0.4338 CAD |
0.4217 CAD |
0.4350 CAD |
0.4217 CAD |
| 2018-08-25 |
0.4308 CAD |
42,716.2128 XRP |
0.4287 CAD |
0.4206 CAD |
0.4393 CAD |
0.4255 CAD |
| 2018-08-24 |
0.4230 CAD |
39,307.6707 XRP |
0.4243 CAD |
0.4160 CAD |
0.4393 CAD |
0.4287 CAD |
| 2018-08-23 |
0.4247 CAD |
26,684.3502 XRP |
0.4370 CAD |
0.4164 CAD |
0.4402 CAD |
0.4243 CAD |
| 2018-08-22 |
0.4436 CAD |
75,622.1584 XRP |
0.4410 CAD |
0.4085 CAD |
0.5000 CAD |
0.4370 CAD |
| 2018-08-21 |
0.4333 CAD |
84,087.4417 XRP |
0.4550 CAD |
0.4200 CAD |
0.4550 CAD |
0.4410 CAD |