Identifier on Kraken: XXRPZCAD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-21 |
2.7228 CAD |
800,433.2679 XRP |
2.8186 CAD |
2.5730 CAD |
2.8579 CAD |
2.7327 CAD |
| 2025-11-20 |
2.9857 CAD |
130,547.9887 XRP |
2.9579 CAD |
2.9447 CAD |
3.0200 CAD |
2.9749 CAD |
| 2025-11-19 |
2.9452 CAD |
612,912.5814 XRP |
3.0892 CAD |
2.8494 CAD |
3.1008 CAD |
2.9607 CAD |
| 2025-11-18 |
3.0461 CAD |
289,856.0474 XRP |
3.0400 CAD |
2.9619 CAD |
3.1317 CAD |
3.1049 CAD |
| 2025-11-17 |
3.1459 CAD |
99,229.2447 XRP |
3.1079 CAD |
3.0830 CAD |
3.1965 CAD |
3.1898 CAD |
| 2025-11-16 |
3.1046 CAD |
263,858.9298 XRP |
3.1301 CAD |
3.0266 CAD |
3.1946 CAD |
3.1166 CAD |
| 2025-11-15 |
3.2008 CAD |
103,762.8960 XRP |
3.1467 CAD |
3.1461 CAD |
3.2314 CAD |
3.1697 CAD |
| 2025-11-14 |
3.2142 CAD |
248,108.2586 XRP |
3.2617 CAD |
3.1260 CAD |
3.2796 CAD |
3.1755 CAD |
| 2025-11-13 |
3.3870 CAD |
411,065.8840 XRP |
3.3502 CAD |
3.2000 CAD |
3.5336 CAD |
3.2453 CAD |
| 2025-11-12 |
3.3662 CAD |
57,637.5099 XRP |
3.3549 CAD |
3.3433 CAD |
3.3828 CAD |
3.3631 CAD |
| 2025-11-11 |
3.5086 CAD |
91,129.3555 XRP |
3.5446 CAD |
3.4254 CAD |
3.6075 CAD |
3.4572 CAD |
| 2025-11-10 |
3.4954 CAD |
269,320.2925 XRP |
3.3131 CAD |
3.3000 CAD |
3.6046 CAD |
3.5852 CAD |
| 2025-11-09 |
3.2259 CAD |
140,524.7356 XRP |
3.2195 CAD |
3.1522 CAD |
3.2825 CAD |
3.2498 CAD |
| 2025-11-08 |
3.2252 CAD |
126,399.2295 XRP |
3.2562 CAD |
3.1552 CAD |
3.2810 CAD |
3.1832 CAD |
| 2025-11-07 |
3.1691 CAD |
378,642.8504 XRP |
3.1196 CAD |
3.0407 CAD |
3.3246 CAD |
3.2524 CAD |
| 2025-11-06 |
3.2267 CAD |
329,043.1694 XRP |
3.2989 CAD |
3.0793 CAD |
3.4017 CAD |
3.1090 CAD |
| 2025-11-05 |
3.1044 CAD |
179,000.2366 XRP |
3.1104 CAD |
2.9676 CAD |
3.1862 CAD |
3.1518 CAD |
| 2025-11-04 |
3.2200 CAD |
240,909.5860 XRP |
3.2457 CAD |
3.1400 CAD |
3.3236 CAD |
3.1905 CAD |
| 2025-11-03 |
3.4075 CAD |
132,152.6566 XRP |
3.5422 CAD |
3.3500 CAD |
3.5491 CAD |
3.3871 CAD |
| 2025-11-02 |
3.5309 CAD |
51,037.2997 XRP |
3.5105 CAD |
3.4980 CAD |
3.5745 CAD |
3.5482 CAD |
| 2025-11-01 |
3.4982 CAD |
128,439.3586 XRP |
3.5180 CAD |
3.4726 CAD |
3.5345 CAD |
3.5131 CAD |
| 2025-10-31 |
3.4873 CAD |
180,347.3490 XRP |
3.4117 CAD |
3.4083 CAD |
3.5714 CAD |
3.5279 CAD |
| 2025-10-30 |
3.4891 CAD |
243,415.4250 XRP |
3.5594 CAD |
3.3987 CAD |
3.6133 CAD |
3.4056 CAD |
| 2025-10-29 |
3.6462 CAD |
49,463.9224 XRP |
3.6288 CAD |
3.6247 CAD |
3.6655 CAD |
3.6599 CAD |
| 2025-10-28 |
3.6897 CAD |
139,541.1140 XRP |
3.6795 CAD |
3.6400 CAD |
3.7588 CAD |
3.7265 CAD |
| 2025-10-27 |
3.7076 CAD |
49,898.2881 XRP |
3.7000 CAD |
3.6709 CAD |
3.7360 CAD |
3.6728 CAD |
| 2025-10-26 |
3.6601 CAD |
74,776.7029 XRP |
3.6322 CAD |
3.6233 CAD |
3.7255 CAD |
3.6984 CAD |
| 2025-10-25 |
3.5608 CAD |
96,408.4801 XRP |
3.5141 CAD |
3.5024 CAD |
3.6187 CAD |
3.6090 CAD |
| 2025-10-24 |
3.4397 CAD |
130,387.9078 XRP |
3.3496 CAD |
3.3366 CAD |
3.5250 CAD |
3.4828 CAD |
| 2025-10-23 |
3.3355 CAD |
42,054.2131 XRP |
3.3081 CAD |
3.3075 CAD |
3.3892 CAD |
3.3853 CAD |
| 2025-10-22 |
3.3717 CAD |
128,803.5066 XRP |
3.4016 CAD |
3.3247 CAD |
3.4156 CAD |
3.3465 CAD |
| 2025-10-21 |
3.4545 CAD |
210,673.9116 XRP |
3.5055 CAD |
3.3827 CAD |
3.5495 CAD |
3.5048 CAD |
| 2025-10-20 |
3.3625 CAD |
57,678.5619 XRP |
3.3552 CAD |
3.3137 CAD |
3.4764 CAD |
3.4727 CAD |
| 2025-10-19 |
3.3014 CAD |
31,144.3019 XRP |
3.3169 CAD |
3.2847 CAD |
3.3296 CAD |
3.2964 CAD |
| 2025-10-18 |
3.3077 CAD |
200,192.2474 XRP |
3.2294 CAD |
3.2200 CAD |
3.3650 CAD |
3.3185 CAD |
| 2025-10-17 |
3.2168 CAD |
384,702.8485 XRP |
3.2668 CAD |
3.0849 CAD |
3.3720 CAD |
3.2543 CAD |
| 2025-10-16 |
3.3598 CAD |
539,291.6225 XRP |
3.3898 CAD |
3.2953 CAD |
3.4614 CAD |
3.3500 CAD |
| 2025-10-15 |
3.4499 CAD |
235,214.8577 XRP |
3.5229 CAD |
3.3827 CAD |
3.5713 CAD |
3.4006 CAD |
| 2025-10-14 |
3.5014 CAD |
333,600.6877 XRP |
3.6729 CAD |
3.3739 CAD |
3.6919 CAD |
3.4407 CAD |
| 2025-10-13 |
3.6459 CAD |
499,291.2826 XRP |
3.5535 CAD |
3.5361 CAD |
3.7335 CAD |
3.6762 CAD |
| 2025-10-12 |
3.3356 CAD |
127,914.6112 XRP |
3.3595 CAD |
3.2699 CAD |
3.4184 CAD |
3.3617 CAD |
| 2025-10-11 |
3.3888 CAD |
486,623.3983 XRP |
3.3556 CAD |
3.2706 CAD |
3.4888 CAD |
3.4802 CAD |
| 2025-10-10 |
3.8967 CAD |
199,811.4154 XRP |
3.9289 CAD |
3.8098 CAD |
3.9686 CAD |
3.8707 CAD |
| 2025-10-09 |
3.9414 CAD |
336,292.3255 XRP |
4.0201 CAD |
3.8921 CAD |
4.0202 CAD |
3.9008 CAD |
| 2025-10-08 |
3.9976 CAD |
96,901.6129 XRP |
3.9976 CAD |
3.9601 CAD |
4.0221 CAD |
4.0100 CAD |
| 2025-10-07 |
4.0837 CAD |
243,601.5354 XRP |
4.1686 CAD |
3.9823 CAD |
4.1834 CAD |
4.0182 CAD |
| 2025-10-06 |
4.1756 CAD |
94,540.1939 XRP |
4.1393 CAD |
4.1253 CAD |
4.2333 CAD |
4.2326 CAD |
| 2025-10-05 |
4.1985 CAD |
156,507.3289 XRP |
4.1339 CAD |
4.1162 CAD |
4.2766 CAD |
4.1162 CAD |
| 2025-10-04 |
4.2106 CAD |
66,729.1791 XRP |
4.2400 CAD |
4.1810 CAD |
4.2550 CAD |
4.1820 CAD |
| 2025-10-03 |
4.2312 CAD |
115,631.8501 XRP |
4.2377 CAD |
4.2000 CAD |
4.2655 CAD |
4.2212 CAD |