Identifier on Kraken: XXRPZCAD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-10 |
2.7543 CAD |
494,329.2358 XRP |
2.8974 CAD |
2.6959 CAD |
2.9024 CAD |
2.7640 CAD |
| 2025-04-09 |
2.7523 CAD |
674,133.8719 XRP |
2.5614 CAD |
2.4456 CAD |
2.9406 CAD |
2.9123 CAD |
| 2025-04-08 |
2.7238 CAD |
279,206.2369 XRP |
2.6950 CAD |
2.6284 CAD |
2.8015 CAD |
2.7134 CAD |
| 2025-04-07 |
2.5551 CAD |
1,145,721.9264 XRP |
2.7341 CAD |
2.3000 CAD |
2.8451 CAD |
2.6374 CAD |
| 2025-04-06 |
2.9041 CAD |
214,757.8955 XRP |
3.0450 CAD |
2.8178 CAD |
3.0655 CAD |
2.8380 CAD |
| 2025-04-05 |
3.0464 CAD |
66,380.4557 XRP |
3.0259 CAD |
3.0076 CAD |
3.0901 CAD |
3.0194 CAD |
| 2025-04-04 |
2.9574 CAD |
373,361.6977 XRP |
2.9045 CAD |
2.8637 CAD |
3.0570 CAD |
3.0250 CAD |
| 2025-04-03 |
2.8305 CAD |
586,620.9873 XRP |
2.8715 CAD |
2.6000 CAD |
2.9610 CAD |
2.8911 CAD |
| 2025-04-02 |
3.0316 CAD |
249,010.9813 XRP |
3.0400 CAD |
2.9511 CAD |
3.1270 CAD |
3.0728 CAD |
| 2025-04-01 |
3.0580 CAD |
193,530.9657 XRP |
2.9987 CAD |
2.9738 CAD |
3.1539 CAD |
3.0799 CAD |
| 2025-03-31 |
2.9838 CAD |
192,945.8866 XRP |
3.0643 CAD |
2.9055 CAD |
3.0643 CAD |
2.9837 CAD |
| 2025-03-30 |
3.0982 CAD |
136,256.4393 XRP |
3.0516 CAD |
3.0346 CAD |
3.1713 CAD |
3.0424 CAD |
| 2025-03-29 |
3.0420 CAD |
362,289.7534 XRP |
3.1547 CAD |
2.9534 CAD |
3.1800 CAD |
3.0377 CAD |
| 2025-03-28 |
3.1889 CAD |
387,019.6834 XRP |
3.3496 CAD |
3.0800 CAD |
3.3607 CAD |
3.1315 CAD |
| 2025-03-27 |
3.3813 CAD |
54,907.2842 XRP |
3.3666 CAD |
3.3300 CAD |
3.4115 CAD |
3.3314 CAD |
| 2025-03-26 |
3.5012 CAD |
56,682.4169 XRP |
3.5048 CAD |
3.4444 CAD |
3.5450 CAD |
3.4591 CAD |
| 2025-03-25 |
3.4875 CAD |
70,213.1084 XRP |
3.5014 CAD |
3.4500 CAD |
3.5400 CAD |
3.5188 CAD |
| 2025-03-24 |
3.5132 CAD |
53,326.2073 XRP |
3.4873 CAD |
3.4606 CAD |
3.5752 CAD |
3.5392 CAD |
| 2025-03-23 |
3.4445 CAD |
80,183.1571 XRP |
3.4003 CAD |
3.3997 CAD |
3.4955 CAD |
3.4845 CAD |
| 2025-03-22 |
3.4212 CAD |
75,582.1813 XRP |
3.4188 CAD |
3.3901 CAD |
3.4620 CAD |
3.4029 CAD |
| 2025-03-21 |
3.4413 CAD |
162,306.3158 XRP |
3.4773 CAD |
3.3870 CAD |
3.5280 CAD |
3.4166 CAD |
| 2025-03-20 |
3.5239 CAD |
327,365.1196 XRP |
3.6491 CAD |
3.4000 CAD |
3.6618 CAD |
3.4839 CAD |
| 2025-03-19 |
3.5378 CAD |
601,887.5722 XRP |
3.2710 CAD |
3.2427 CAD |
3.7134 CAD |
3.6113 CAD |
| 2025-03-18 |
3.2501 CAD |
189,570.4933 XRP |
3.3421 CAD |
3.1743 CAD |
3.3433 CAD |
3.2246 CAD |
| 2025-03-17 |
3.3374 CAD |
165,306.1324 XRP |
3.2951 CAD |
3.2941 CAD |
3.4015 CAD |
3.3658 CAD |
| 2025-03-16 |
3.3511 CAD |
297,561.4521 XRP |
3.4201 CAD |
3.2465 CAD |
3.4510 CAD |
3.3319 CAD |
| 2025-03-15 |
3.4697 CAD |
241,358.1715 XRP |
3.3900 CAD |
3.3853 CAD |
3.5783 CAD |
3.4630 CAD |
| 2025-03-14 |
3.3278 CAD |
458,577.2541 XRP |
3.2416 CAD |
3.2267 CAD |
3.4325 CAD |
3.3600 CAD |
| 2025-03-13 |
3.2633 CAD |
362,066.1271 XRP |
3.2078 CAD |
3.1900 CAD |
3.3739 CAD |
3.3225 CAD |
| 2025-03-12 |
3.1711 CAD |
425,618.3625 XRP |
3.1326 CAD |
3.0000 CAD |
3.2802 CAD |
3.2080 CAD |
| 2025-03-11 |
2.9528 CAD |
804,750.6149 XRP |
2.9200 CAD |
2.7501 CAD |
3.1065 CAD |
3.0900 CAD |
| 2025-03-10 |
3.0967 CAD |
426,756.9378 XRP |
3.0694 CAD |
2.9830 CAD |
3.2549 CAD |
3.0547 CAD |
| 2025-03-09 |
3.1260 CAD |
528,628.0250 XRP |
3.3485 CAD |
3.0002 CAD |
3.3811 CAD |
3.1236 CAD |
| 2025-03-08 |
3.3700 CAD |
375,666.6400 XRP |
3.4321 CAD |
3.3186 CAD |
3.4717 CAD |
3.3742 CAD |
| 2025-03-07 |
3.5368 CAD |
530,629.1038 XRP |
3.7253 CAD |
3.4000 CAD |
3.7502 CAD |
3.4165 CAD |
| 2025-03-06 |
3.6590 CAD |
365,432.9673 XRP |
3.5961 CAD |
3.5483 CAD |
3.7908 CAD |
3.6615 CAD |
| 2025-03-05 |
3.5716 CAD |
220,785.4290 XRP |
3.5258 CAD |
3.4750 CAD |
3.6675 CAD |
3.5990 CAD |
| 2025-03-04 |
3.3436 CAD |
410,843.2897 XRP |
3.4500 CAD |
3.2100 CAD |
3.5000 CAD |
3.3390 CAD |
| 2025-03-03 |
3.8201 CAD |
1,101,497.4737 XRP |
4.2778 CAD |
3.4000 CAD |
4.2821 CAD |
3.4853 CAD |
| 2025-03-02 |
3.8699 CAD |
1,034,396.4842 XRP |
3.1644 CAD |
3.1491 CAD |
4.3369 CAD |
4.1570 CAD |
| 2025-03-01 |
3.1446 CAD |
213,619.5241 XRP |
3.1016 CAD |
3.0607 CAD |
3.2087 CAD |
3.1356 CAD |
| 2025-02-28 |
2.9798 CAD |
600,600.6336 XRP |
3.1735 CAD |
2.8200 CAD |
3.1753 CAD |
3.0865 CAD |
| 2025-02-27 |
3.1490 CAD |
101,545.1078 XRP |
3.1581 CAD |
3.1011 CAD |
3.2245 CAD |
3.2245 CAD |
| 2025-02-26 |
3.1962 CAD |
394,788.7493 XRP |
3.3200 CAD |
3.0786 CAD |
3.3381 CAD |
3.1479 CAD |
| 2025-02-25 |
3.1574 CAD |
738,728.9380 XRP |
3.2580 CAD |
2.9500 CAD |
3.3394 CAD |
3.2878 CAD |
| 2025-02-24 |
3.4203 CAD |
629,368.2986 XRP |
3.6653 CAD |
3.1914 CAD |
3.7000 CAD |
3.2485 CAD |
| 2025-02-23 |
3.6421 CAD |
158,976.4189 XRP |
3.6756 CAD |
3.5880 CAD |
3.6888 CAD |
3.6583 CAD |
| 2025-02-22 |
3.6737 CAD |
105,673.2226 XRP |
3.6687 CAD |
3.6391 CAD |
3.7224 CAD |
3.6814 CAD |
| 2025-02-21 |
3.7091 CAD |
345,616.1295 XRP |
3.8111 CAD |
3.5715 CAD |
3.8400 CAD |
3.6487 CAD |
| 2025-02-20 |
3.8441 CAD |
166,561.0358 XRP |
3.9156 CAD |
3.7869 CAD |
3.9160 CAD |
3.8382 CAD |