Identifier on Kraken: XXRPZCAD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-19 |
4.2106 CAD |
70,841.8181 XRP |
4.2477 CAD |
4.1800 CAD |
4.2712 CAD |
4.1871 CAD |
| 2025-09-18 |
4.2862 CAD |
150,301.7459 XRP |
4.2495 CAD |
4.2196 CAD |
4.3246 CAD |
4.3110 CAD |
| 2025-09-17 |
4.1615 CAD |
166,938.4066 XRP |
4.1677 CAD |
4.1119 CAD |
4.2254 CAD |
4.1769 CAD |
| 2025-09-16 |
4.1275 CAD |
57,832.3463 XRP |
4.1291 CAD |
4.0850 CAD |
4.1900 CAD |
4.1675 CAD |
| 2025-09-15 |
4.1608 CAD |
152,475.8394 XRP |
4.1926 CAD |
4.0915 CAD |
4.2429 CAD |
4.1501 CAD |
| 2025-09-14 |
4.2518 CAD |
145,719.2418 XRP |
4.3111 CAD |
4.1649 CAD |
4.3265 CAD |
4.2037 CAD |
| 2025-09-13 |
4.3463 CAD |
130,282.6274 XRP |
4.3033 CAD |
4.2781 CAD |
4.4111 CAD |
4.3631 CAD |
| 2025-09-12 |
4.2136 CAD |
182,059.6433 XRP |
4.2116 CAD |
4.1860 CAD |
4.2514 CAD |
4.2162 CAD |
| 2025-09-11 |
4.1559 CAD |
307,709.7759 XRP |
4.1292 CAD |
4.1009 CAD |
4.2066 CAD |
4.1692 CAD |
| 2025-09-10 |
4.1508 CAD |
209,353.2868 XRP |
4.0802 CAD |
4.0633 CAD |
4.2021 CAD |
4.1294 CAD |
| 2025-09-09 |
4.1193 CAD |
219,880.9294 XRP |
4.1062 CAD |
4.0504 CAD |
4.1888 CAD |
4.0849 CAD |
| 2025-09-08 |
4.0249 CAD |
198,659.3638 XRP |
3.9776 CAD |
3.9607 CAD |
4.1115 CAD |
4.1068 CAD |
| 2025-09-07 |
3.9640 CAD |
84,955.1261 XRP |
3.8880 CAD |
3.8845 CAD |
4.0390 CAD |
3.9541 CAD |
| 2025-09-06 |
3.8936 CAD |
43,501.9808 XRP |
3.8947 CAD |
3.8800 CAD |
3.9115 CAD |
3.8800 CAD |
| 2025-09-05 |
3.8790 CAD |
47,355.2770 XRP |
3.8623 CAD |
3.8400 CAD |
3.9283 CAD |
3.9155 CAD |
| 2025-09-04 |
3.9021 CAD |
120,362.5468 XRP |
3.9230 CAD |
3.8547 CAD |
3.9468 CAD |
3.8726 CAD |
| 2025-09-03 |
3.9433 CAD |
91,260.6916 XRP |
3.9411 CAD |
3.8847 CAD |
3.9790 CAD |
3.9528 CAD |
| 2025-09-02 |
3.8450 CAD |
96,218.4488 XRP |
3.7936 CAD |
3.7781 CAD |
3.9100 CAD |
3.9058 CAD |
| 2025-09-01 |
3.7899 CAD |
219,205.1703 XRP |
3.8200 CAD |
3.7157 CAD |
3.9000 CAD |
3.7987 CAD |
| 2025-08-31 |
3.8953 CAD |
59,185.9177 XRP |
3.8780 CAD |
3.8633 CAD |
3.9411 CAD |
3.8691 CAD |
| 2025-08-30 |
3.8551 CAD |
127,775.1714 XRP |
3.8849 CAD |
3.8108 CAD |
3.9000 CAD |
3.8591 CAD |
| 2025-08-29 |
3.9903 CAD |
162,844.5799 XRP |
4.0820 CAD |
3.9157 CAD |
4.0872 CAD |
3.9599 CAD |
| 2025-08-28 |
4.1049 CAD |
233,597.1298 XRP |
4.0949 CAD |
4.0500 CAD |
4.1600 CAD |
4.0587 CAD |
| 2025-08-27 |
4.1591 CAD |
67,979.2953 XRP |
4.1691 CAD |
4.1300 CAD |
4.1916 CAD |
4.1519 CAD |
| 2025-08-26 |
4.0581 CAD |
342,050.2214 XRP |
3.9584 CAD |
3.9461 CAD |
4.2674 CAD |
4.1979 CAD |
| 2025-08-25 |
4.1227 CAD |
221,463.2560 XRP |
4.1830 CAD |
4.0471 CAD |
4.2198 CAD |
4.0910 CAD |
| 2025-08-24 |
4.2007 CAD |
312,366.4852 XRP |
4.2087 CAD |
4.1386 CAD |
4.3190 CAD |
4.1647 CAD |
| 2025-08-23 |
4.1812 CAD |
154,092.8373 XRP |
4.2507 CAD |
4.1000 CAD |
4.2507 CAD |
4.1911 CAD |
| 2025-08-22 |
4.0170 CAD |
622,703.8469 XRP |
3.9700 CAD |
3.7206 CAD |
4.2794 CAD |
4.2775 CAD |
| 2025-08-21 |
4.0594 CAD |
87,564.0291 XRP |
4.0964 CAD |
4.0125 CAD |
4.1061 CAD |
4.0624 CAD |
| 2025-08-20 |
4.0315 CAD |
281,061.6728 XRP |
3.9823 CAD |
3.9163 CAD |
4.1489 CAD |
4.1063 CAD |
| 2025-08-19 |
4.0724 CAD |
230,624.0115 XRP |
4.2258 CAD |
3.9834 CAD |
4.2490 CAD |
4.0185 CAD |
| 2025-08-18 |
4.1370 CAD |
282,007.4894 XRP |
4.2718 CAD |
4.0686 CAD |
4.2743 CAD |
4.1669 CAD |
| 2025-08-17 |
4.2967 CAD |
129,601.4802 XRP |
4.2968 CAD |
4.2289 CAD |
4.3472 CAD |
4.2900 CAD |
| 2025-08-16 |
4.2952 CAD |
152,989.2966 XRP |
4.2627 CAD |
4.2602 CAD |
4.3633 CAD |
4.2862 CAD |
| 2025-08-15 |
4.2446 CAD |
197,346.2209 XRP |
4.2527 CAD |
4.1500 CAD |
4.3374 CAD |
4.2402 CAD |
| 2025-08-14 |
4.3552 CAD |
358,591.0456 XRP |
4.5015 CAD |
4.1300 CAD |
4.6000 CAD |
4.2557 CAD |
| 2025-08-13 |
4.4928 CAD |
196,563.8502 XRP |
4.4668 CAD |
4.3917 CAD |
4.5842 CAD |
4.4901 CAD |
| 2025-08-12 |
4.3967 CAD |
127,227.9258 XRP |
4.3207 CAD |
4.2857 CAD |
4.5157 CAD |
4.5065 CAD |
| 2025-08-11 |
4.4067 CAD |
508,369.4877 XRP |
4.3145 CAD |
4.2873 CAD |
4.5735 CAD |
4.3430 CAD |
| 2025-08-10 |
4.3551 CAD |
121,245.8297 XRP |
4.4008 CAD |
4.2722 CAD |
4.4394 CAD |
4.3166 CAD |
| 2025-08-09 |
4.5259 CAD |
81,497.5393 XRP |
4.5131 CAD |
4.4482 CAD |
4.5901 CAD |
4.4540 CAD |
| 2025-08-08 |
4.5526 CAD |
658,463.6059 XRP |
4.5570 CAD |
4.4060 CAD |
4.6500 CAD |
4.5373 CAD |
| 2025-08-07 |
4.3780 CAD |
294,514.5136 XRP |
4.1132 CAD |
4.0796 CAD |
4.5789 CAD |
4.5500 CAD |
| 2025-08-06 |
4.0740 CAD |
147,302.2855 XRP |
4.0800 CAD |
4.0000 CAD |
4.1487 CAD |
4.1108 CAD |
| 2025-08-05 |
4.1387 CAD |
118,118.3487 XRP |
4.2333 CAD |
4.0427 CAD |
4.2707 CAD |
4.0551 CAD |
| 2025-08-04 |
4.1836 CAD |
192,920.0884 XRP |
4.0593 CAD |
4.0431 CAD |
4.2601 CAD |
4.2225 CAD |
| 2025-08-03 |
3.9269 CAD |
201,121.3065 XRP |
3.8407 CAD |
3.7700 CAD |
4.0500 CAD |
4.0500 CAD |
| 2025-08-02 |
3.9331 CAD |
374,276.7600 XRP |
4.0813 CAD |
3.7759 CAD |
4.1500 CAD |
3.8702 CAD |
| 2025-08-01 |
4.1170 CAD |
891,705.7267 XRP |
4.1901 CAD |
4.0094 CAD |
4.2165 CAD |
4.0857 CAD |