Identifier on Kraken: XXRPZCAD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-10 |
2.9078 CAD |
37,388.2616 XRP |
2.9138 CAD |
2.8937 CAD |
2.9298 CAD |
2.9126 CAD |
| 2026-01-09 |
2.9484 CAD |
38,571.8506 XRP |
2.9370 CAD |
2.9221 CAD |
2.9692 CAD |
2.9687 CAD |
| 2026-01-08 |
2.9427 CAD |
223,569.3900 XRP |
2.9917 CAD |
2.8659 CAD |
3.0288 CAD |
2.8689 CAD |
| 2026-01-07 |
3.1002 CAD |
267,261.3580 XRP |
3.1681 CAD |
3.0112 CAD |
3.1966 CAD |
3.0479 CAD |
| 2026-01-06 |
3.2471 CAD |
338,930.1290 XRP |
3.2208 CAD |
3.1720 CAD |
3.3188 CAD |
3.2420 CAD |
| 2026-01-05 |
2.9219 CAD |
251,946.8283 XRP |
2.8645 CAD |
2.8565 CAD |
2.9620 CAD |
2.9387 CAD |
| 2026-01-04 |
2.7993 CAD |
70,772.3414 XRP |
2.7566 CAD |
2.7527 CAD |
2.8498 CAD |
2.8346 CAD |
| 2026-01-03 |
2.7692 CAD |
137,017.1226 XRP |
2.7395 CAD |
2.7184 CAD |
2.8154 CAD |
2.7466 CAD |
| 2026-01-02 |
2.5684 CAD |
78,640.0668 XRP |
2.5716 CAD |
2.5511 CAD |
2.5867 CAD |
2.5765 CAD |
| 2026-01-01 |
2.5268 CAD |
189,112.2988 XRP |
2.5240 CAD |
2.4991 CAD |
2.5605 CAD |
2.5511 CAD |
| 2025-12-31 |
2.5459 CAD |
138,776.2722 XRP |
2.5661 CAD |
2.5065 CAD |
2.5761 CAD |
2.5203 CAD |
| 2025-12-30 |
2.5411 CAD |
48,622.6771 XRP |
2.5300 CAD |
2.5235 CAD |
2.5571 CAD |
2.5540 CAD |
| 2025-12-29 |
2.5852 CAD |
102,355.0097 XRP |
2.5493 CAD |
2.5465 CAD |
2.6153 CAD |
2.5563 CAD |
| 2025-12-28 |
2.5546 CAD |
80,977.7758 XRP |
2.5630 CAD |
2.5332 CAD |
2.5686 CAD |
2.5360 CAD |
| 2025-12-27 |
2.5330 CAD |
118,578.2173 XRP |
2.5207 CAD |
2.5188 CAD |
2.5600 CAD |
2.5465 CAD |
| 2025-12-26 |
2.5391 CAD |
74,719.3907 XRP |
2.5081 CAD |
2.4979 CAD |
2.5738 CAD |
2.5639 CAD |
| 2025-12-25 |
2.5555 CAD |
59,138.9929 XRP |
2.5472 CAD |
2.5380 CAD |
2.5724 CAD |
2.5547 CAD |
| 2025-12-24 |
2.5445 CAD |
157,463.4564 XRP |
2.5641 CAD |
2.5140 CAD |
2.5694 CAD |
2.5490 CAD |
| 2025-12-23 |
2.5823 CAD |
175,200.6678 XRP |
2.6135 CAD |
2.5558 CAD |
2.6219 CAD |
2.5631 CAD |
| 2025-12-22 |
2.6534 CAD |
64,160.6967 XRP |
2.6532 CAD |
2.6290 CAD |
2.6860 CAD |
2.6454 CAD |
| 2025-12-21 |
2.6577 CAD |
72,591.5020 XRP |
2.6668 CAD |
2.6200 CAD |
2.6840 CAD |
2.6200 CAD |
| 2025-12-20 |
2.6509 CAD |
124,024.8630 XRP |
2.6336 CAD |
2.6159 CAD |
2.7016 CAD |
2.6520 CAD |
| 2025-12-19 |
2.5479 CAD |
274,153.5984 XRP |
2.4934 CAD |
2.4398 CAD |
2.6271 CAD |
2.6206 CAD |
| 2025-12-18 |
2.5538 CAD |
78,373.2320 XRP |
2.5709 CAD |
2.5185 CAD |
2.5800 CAD |
2.5396 CAD |
| 2025-12-17 |
2.6372 CAD |
95,297.0870 XRP |
2.6523 CAD |
2.6125 CAD |
2.6656 CAD |
2.6265 CAD |
| 2025-12-16 |
2.5917 CAD |
114,179.5318 XRP |
2.6129 CAD |
2.5527 CAD |
2.6660 CAD |
2.6660 CAD |
| 2025-12-15 |
2.7502 CAD |
68,996.9006 XRP |
2.7421 CAD |
2.7239 CAD |
2.7777 CAD |
2.7361 CAD |
| 2025-12-14 |
2.7437 CAD |
163,034.8675 XRP |
2.7867 CAD |
2.6937 CAD |
2.7999 CAD |
2.7275 CAD |
| 2025-12-13 |
2.7945 CAD |
120,389.5694 XRP |
2.7696 CAD |
2.7677 CAD |
2.8207 CAD |
2.7799 CAD |
| 2025-12-12 |
2.7974 CAD |
84,265.7557 XRP |
2.7972 CAD |
2.7773 CAD |
2.8162 CAD |
2.7948 CAD |
| 2025-12-11 |
2.7802 CAD |
127,918.8536 XRP |
2.8161 CAD |
2.7572 CAD |
2.8242 CAD |
2.7840 CAD |
| 2025-12-10 |
2.8849 CAD |
78,956.5034 XRP |
2.9204 CAD |
2.8542 CAD |
2.9207 CAD |
2.8558 CAD |
| 2025-12-09 |
2.9063 CAD |
331,177.6383 XRP |
2.8701 CAD |
2.8310 CAD |
3.0076 CAD |
2.9761 CAD |
| 2025-12-08 |
2.8689 CAD |
119,160.4153 XRP |
2.8319 CAD |
2.8180 CAD |
2.9353 CAD |
2.8747 CAD |
| 2025-12-07 |
2.8213 CAD |
125,607.9335 XRP |
2.8088 CAD |
2.7600 CAD |
2.8999 CAD |
2.8926 CAD |
| 2025-12-06 |
2.8148 CAD |
95,919.8709 XRP |
2.8076 CAD |
2.7928 CAD |
2.8351 CAD |
2.8013 CAD |
| 2025-12-05 |
2.9014 CAD |
167,873.2621 XRP |
2.9269 CAD |
2.8571 CAD |
2.9487 CAD |
2.8750 CAD |
| 2025-12-04 |
2.9958 CAD |
220,264.9431 XRP |
3.0686 CAD |
2.8907 CAD |
3.0831 CAD |
2.9389 CAD |
| 2025-12-03 |
3.0262 CAD |
167,862.3189 XRP |
3.0089 CAD |
2.9904 CAD |
3.0972 CAD |
3.0428 CAD |
| 2025-12-02 |
2.8240 CAD |
73,383.4511 XRP |
2.8388 CAD |
2.8017 CAD |
2.8566 CAD |
2.8166 CAD |
| 2025-12-01 |
2.9220 CAD |
348,296.4608 XRP |
3.0175 CAD |
2.8242 CAD |
3.0181 CAD |
2.8588 CAD |
| 2025-11-30 |
3.0776 CAD |
30,484.0542 XRP |
3.0806 CAD |
3.0553 CAD |
3.0968 CAD |
3.0720 CAD |
| 2025-11-29 |
3.0698 CAD |
58,980.4209 XRP |
3.0485 CAD |
3.0351 CAD |
3.1093 CAD |
3.1061 CAD |
| 2025-11-28 |
3.0842 CAD |
129,920.0368 XRP |
3.0867 CAD |
3.0199 CAD |
3.1760 CAD |
3.0361 CAD |
| 2025-11-27 |
3.1044 CAD |
76,330.6819 XRP |
3.1227 CAD |
3.0590 CAD |
3.1358 CAD |
3.0690 CAD |
| 2025-11-26 |
3.0950 CAD |
199,727.4169 XRP |
3.1062 CAD |
3.0227 CAD |
3.1662 CAD |
3.1279 CAD |
| 2025-11-25 |
3.1302 CAD |
182,629.2293 XRP |
3.1468 CAD |
3.0490 CAD |
3.1953 CAD |
3.1048 CAD |
| 2025-11-24 |
2.9187 CAD |
122,731.6118 XRP |
2.8886 CAD |
2.8595 CAD |
2.9738 CAD |
2.8988 CAD |
| 2025-11-23 |
2.8694 CAD |
148,987.9257 XRP |
2.7513 CAD |
2.7492 CAD |
2.9306 CAD |
2.8819 CAD |
| 2025-11-22 |
2.7211 CAD |
232,863.0697 XRP |
2.7484 CAD |
2.6651 CAD |
2.7727 CAD |
2.7500 CAD |