Identifier on Kraken: XXRPZCAD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-08-20 |
0.4373 CAD |
14,392.9432 XRP |
0.4497 CAD |
0.4210 CAD |
0.4611 CAD |
0.4550 CAD |
| 2018-08-19 |
0.4551 CAD |
16,114.0560 XRP |
0.4332 CAD |
0.4332 CAD |
0.4600 CAD |
0.4497 CAD |
| 2018-08-18 |
0.4505 CAD |
17,902.1220 XRP |
0.4647 CAD |
0.4210 CAD |
0.4956 CAD |
0.4332 CAD |
| 2018-08-17 |
0.4506 CAD |
71,363.7146 XRP |
0.3966 CAD |
0.3906 CAD |
0.5700 CAD |
0.4647 CAD |
| 2018-08-16 |
0.3906 CAD |
44,652.7236 XRP |
0.3705 CAD |
0.3687 CAD |
0.4007 CAD |
0.3900 CAD |
| 2018-08-15 |
0.3837 CAD |
19,597.9205 XRP |
0.3661 CAD |
0.3661 CAD |
0.3982 CAD |
0.3705 CAD |
| 2018-08-14 |
0.3409 CAD |
95,198.7026 XRP |
0.3663 CAD |
0.2500 CAD |
0.3674 CAD |
0.3661 CAD |
| 2018-08-13 |
0.3907 CAD |
33,417.0647 XRP |
0.3970 CAD |
0.3663 CAD |
0.4000 CAD |
0.3663 CAD |
| 2018-08-12 |
0.3992 CAD |
26,326.1139 XRP |
0.4150 CAD |
0.3885 CAD |
0.4150 CAD |
0.3970 CAD |
| 2018-08-11 |
0.4011 CAD |
45,463.4959 XRP |
0.4320 CAD |
0.3800 CAD |
0.4320 CAD |
0.4150 CAD |
| 2018-08-10 |
0.4337 CAD |
148,929.4069 XRP |
0.4572 CAD |
0.4203 CAD |
0.4572 CAD |
0.4320 CAD |
| 2018-08-09 |
0.4596 CAD |
30,826.0626 XRP |
0.4255 CAD |
0.4255 CAD |
0.5000 CAD |
0.4572 CAD |
| 2018-08-08 |
0.4606 CAD |
92,779.3076 XRP |
0.4991 CAD |
0.4157 CAD |
0.4991 CAD |
0.4255 CAD |
| 2018-08-07 |
0.5162 CAD |
59,612.9397 XRP |
0.5389 CAD |
0.4937 CAD |
0.5389 CAD |
0.4991 CAD |
| 2018-08-06 |
0.5590 CAD |
56,074.4225 XRP |
0.5522 CAD |
0.5389 CAD |
0.5734 CAD |
0.5389 CAD |
| 2018-08-05 |
0.5577 CAD |
1,516.1684 XRP |
0.5648 CAD |
0.5522 CAD |
0.5648 CAD |
0.5522 CAD |
| 2018-08-04 |
0.5660 CAD |
8,093.0800 XRP |
0.5760 CAD |
0.5581 CAD |
0.5760 CAD |
0.5648 CAD |
| 2018-08-03 |
0.5621 CAD |
43,632.5883 XRP |
0.5630 CAD |
0.5500 CAD |
0.5829 CAD |
0.5760 CAD |
| 2018-08-02 |
0.5649 CAD |
23,896.1116 XRP |
0.5818 CAD |
0.5528 CAD |
0.5818 CAD |
0.5630 CAD |
| 2018-08-01 |
0.5680 CAD |
38,511.5160 XRP |
0.5650 CAD |
0.5555 CAD |
0.5900 CAD |
0.5818 CAD |
| 2018-07-31 |
0.5667 CAD |
58,961.7400 XRP |
0.5707 CAD |
0.5545 CAD |
0.5730 CAD |
0.5650 CAD |
| 2018-07-30 |
0.5711 CAD |
24,642.8578 XRP |
0.5800 CAD |
0.5553 CAD |
0.5800 CAD |
0.5707 CAD |
| 2018-07-29 |
0.5824 CAD |
8,860.8582 XRP |
0.5782 CAD |
0.5767 CAD |
0.5860 CAD |
0.5800 CAD |
| 2018-07-28 |
0.5789 CAD |
5,824.0135 XRP |
0.5792 CAD |
0.5750 CAD |
0.5793 CAD |
0.5782 CAD |
| 2018-07-27 |
0.5790 CAD |
16,372.7819 XRP |
0.5700 CAD |
0.5689 CAD |
0.5888 CAD |
0.5792 CAD |
| 2018-07-26 |
0.5823 CAD |
61,717.0254 XRP |
0.5864 CAD |
0.5700 CAD |
0.5984 CAD |
0.5700 CAD |
| 2018-07-25 |
0.5953 CAD |
39,733.0259 XRP |
0.5964 CAD |
0.5829 CAD |
0.6132 CAD |
0.5864 CAD |
| 2018-07-24 |
0.5667 CAD |
55,465.6920 XRP |
0.5689 CAD |
0.5400 CAD |
0.5964 CAD |
0.5964 CAD |
| 2018-07-23 |
0.5613 CAD |
24,047.2020 XRP |
0.5730 CAD |
0.5461 CAD |
0.5758 CAD |
0.5689 CAD |
| 2018-07-22 |
0.5747 CAD |
82,558.1504 XRP |
0.5798 CAD |
0.5650 CAD |
0.5849 CAD |
0.5730 CAD |
| 2018-07-21 |
0.5593 CAD |
81,573.0008 XRP |
0.5650 CAD |
0.5500 CAD |
0.5849 CAD |
0.5798 CAD |
| 2018-07-20 |
0.5857 CAD |
51,676.4484 XRP |
0.6100 CAD |
0.5535 CAD |
0.6161 CAD |
0.5650 CAD |
| 2018-07-19 |
0.6050 CAD |
51,602.7269 XRP |
0.6190 CAD |
0.5868 CAD |
0.6190 CAD |
0.6100 CAD |
| 2018-07-18 |
0.6263 CAD |
126,728.2017 XRP |
0.6505 CAD |
0.6034 CAD |
0.6698 CAD |
0.6190 CAD |
| 2018-07-17 |
0.5885 CAD |
78,638.5541 XRP |
0.5853 CAD |
0.5438 CAD |
0.6647 CAD |
0.6505 CAD |
| 2018-07-16 |
0.5828 CAD |
79,383.1844 XRP |
0.5641 CAD |
0.5482 CAD |
0.6131 CAD |
0.5853 CAD |
| 2018-07-15 |
0.5578 CAD |
6,120.2344 XRP |
0.5586 CAD |
0.5513 CAD |
0.5641 CAD |
0.5641 CAD |
| 2018-07-14 |
0.5545 CAD |
5,621.2506 XRP |
0.5555 CAD |
0.5525 CAD |
0.5600 CAD |
0.5586 CAD |
| 2018-07-13 |
0.5535 CAD |
6,015.3249 XRP |
0.5557 CAD |
0.5477 CAD |
0.5628 CAD |
0.5555 CAD |
| 2018-07-12 |
0.5522 CAD |
20,338.9621 XRP |
0.5648 CAD |
0.5443 CAD |
0.5676 CAD |
0.5557 CAD |
| 2018-07-11 |
0.5666 CAD |
8,802.9675 XRP |
0.5687 CAD |
0.5613 CAD |
0.5730 CAD |
0.5648 CAD |
| 2018-07-10 |
0.5784 CAD |
60,877.8511 XRP |
0.6029 CAD |
0.5671 CAD |
0.6029 CAD |
0.5687 CAD |
| 2018-07-09 |
0.6116 CAD |
28,968.7153 XRP |
0.6188 CAD |
0.5982 CAD |
0.6188 CAD |
0.6029 CAD |
| 2018-07-08 |
0.6183 CAD |
3,123.1568 XRP |
0.6014 CAD |
0.6014 CAD |
0.6214 CAD |
0.6188 CAD |
| 2018-07-07 |
0.5861 CAD |
11,467.3729 XRP |
0.5883 CAD |
0.5836 CAD |
0.6014 CAD |
0.6014 CAD |
| 2018-07-06 |
0.5928 CAD |
25,200.3455 XRP |
0.6005 CAD |
0.5734 CAD |
0.6005 CAD |
0.5883 CAD |
| 2018-07-05 |
0.6122 CAD |
34,485.6013 XRP |
0.6293 CAD |
0.5981 CAD |
0.6293 CAD |
0.6005 CAD |
| 2018-07-04 |
0.6267 CAD |
88,099.5016 XRP |
0.6079 CAD |
0.6000 CAD |
0.6337 CAD |
0.6293 CAD |
| 2018-07-03 |
0.6295 CAD |
40,477.3652 XRP |
0.6288 CAD |
0.6079 CAD |
0.6600 CAD |
0.6079 CAD |
| 2018-07-02 |
0.6151 CAD |
39,083.3829 XRP |
0.5876 CAD |
0.5829 CAD |
0.6333 CAD |
0.6288 CAD |