Identifier on Kraken: XXRPZCAD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-31 |
4.3176 CAD |
146,138.1878 XRP |
4.2769 CAD |
4.2500 CAD |
4.3972 CAD |
4.2586 CAD |
| 2025-07-30 |
4.2639 CAD |
211,786.5920 XRP |
4.3097 CAD |
4.1515 CAD |
4.3629 CAD |
4.3056 CAD |
| 2025-07-29 |
4.2881 CAD |
150,153.8942 XRP |
4.2876 CAD |
4.2106 CAD |
4.3772 CAD |
4.3350 CAD |
| 2025-07-28 |
4.4063 CAD |
312,696.3676 XRP |
4.4235 CAD |
4.2788 CAD |
4.5632 CAD |
4.2968 CAD |
| 2025-07-27 |
4.3826 CAD |
132,955.4583 XRP |
4.3433 CAD |
4.3275 CAD |
4.4380 CAD |
4.3911 CAD |
| 2025-07-26 |
4.3394 CAD |
144,010.4344 XRP |
4.2901 CAD |
4.2581 CAD |
4.4150 CAD |
4.3520 CAD |
| 2025-07-25 |
4.1962 CAD |
374,532.4611 XRP |
4.2890 CAD |
4.1093 CAD |
4.3162 CAD |
4.1930 CAD |
| 2025-07-24 |
4.3129 CAD |
545,052.0671 XRP |
4.3239 CAD |
4.0258 CAD |
4.4564 CAD |
4.3359 CAD |
| 2025-07-23 |
4.4264 CAD |
1,115,374.0073 XRP |
4.8313 CAD |
4.1400 CAD |
4.8313 CAD |
4.2940 CAD |
| 2025-07-22 |
4.7885 CAD |
320,207.4360 XRP |
4.8639 CAD |
4.6956 CAD |
4.8922 CAD |
4.7901 CAD |
| 2025-07-21 |
4.8862 CAD |
212,990.6179 XRP |
4.7483 CAD |
4.6860 CAD |
4.9961 CAD |
4.9198 CAD |
| 2025-07-20 |
4.7740 CAD |
165,012.5342 XRP |
4.7053 CAD |
4.6517 CAD |
4.8767 CAD |
4.8497 CAD |
| 2025-07-19 |
4.7096 CAD |
158,678.7020 XRP |
4.6887 CAD |
4.6067 CAD |
4.7802 CAD |
4.6800 CAD |
| 2025-07-18 |
4.8519 CAD |
682,677.9756 XRP |
4.7923 CAD |
4.5919 CAD |
5.0335 CAD |
4.6498 CAD |
| 2025-07-17 |
4.3610 CAD |
437,656.6825 XRP |
4.1605 CAD |
4.1079 CAD |
4.5439 CAD |
4.5073 CAD |
| 2025-07-16 |
4.0536 CAD |
214,756.7628 XRP |
4.0030 CAD |
3.9521 CAD |
4.1319 CAD |
4.0699 CAD |
| 2025-07-15 |
3.9389 CAD |
106,866.5538 XRP |
4.0460 CAD |
3.8307 CAD |
4.0460 CAD |
3.9309 CAD |
| 2025-07-14 |
3.9552 CAD |
191,083.1956 XRP |
3.8705 CAD |
3.8580 CAD |
4.0339 CAD |
4.0339 CAD |
| 2025-07-13 |
3.8534 CAD |
319,968.7166 XRP |
3.7342 CAD |
3.7152 CAD |
3.9356 CAD |
3.9000 CAD |
| 2025-07-12 |
3.7590 CAD |
325,750.8334 XRP |
3.7319 CAD |
3.6396 CAD |
3.8886 CAD |
3.7409 CAD |
| 2025-07-11 |
3.7029 CAD |
989,721.0931 XRP |
3.4662 CAD |
3.4149 CAD |
4.0683 CAD |
3.8042 CAD |
| 2025-07-10 |
3.3903 CAD |
258,731.0599 XRP |
3.2926 CAD |
3.2675 CAD |
3.4819 CAD |
3.4677 CAD |
| 2025-07-09 |
3.2186 CAD |
472,407.7212 XRP |
3.1556 CAD |
3.1410 CAD |
3.3141 CAD |
3.2927 CAD |
| 2025-07-08 |
3.0874 CAD |
28,814.2926 XRP |
3.1007 CAD |
3.0668 CAD |
3.1028 CAD |
3.0869 CAD |
| 2025-07-07 |
3.1357 CAD |
128,312.7906 XRP |
3.0833 CAD |
3.0643 CAD |
3.2100 CAD |
3.1780 CAD |
| 2025-07-06 |
3.0536 CAD |
21,737.7559 XRP |
3.0120 CAD |
3.0015 CAD |
3.1055 CAD |
3.0914 CAD |
| 2025-07-05 |
3.0158 CAD |
64,010.1409 XRP |
3.0172 CAD |
2.9869 CAD |
3.0339 CAD |
2.9978 CAD |
| 2025-07-04 |
3.0338 CAD |
127,765.7398 XRP |
3.0596 CAD |
2.9936 CAD |
3.0700 CAD |
3.0268 CAD |
| 2025-07-03 |
3.0894 CAD |
169,015.5308 XRP |
3.0336 CAD |
3.0235 CAD |
3.1398 CAD |
3.0741 CAD |
| 2025-07-02 |
2.9742 CAD |
36,279.1063 XRP |
2.9671 CAD |
2.9476 CAD |
2.9991 CAD |
2.9728 CAD |
| 2025-07-01 |
2.9961 CAD |
115,174.8793 XRP |
3.0431 CAD |
2.9327 CAD |
3.0657 CAD |
2.9581 CAD |
| 2025-06-30 |
2.9969 CAD |
32,255.7233 XRP |
3.0188 CAD |
2.9673 CAD |
3.0305 CAD |
2.9827 CAD |
| 2025-06-29 |
2.9930 CAD |
47,730.2001 XRP |
2.9888 CAD |
2.9834 CAD |
3.0092 CAD |
2.9959 CAD |
| 2025-06-28 |
2.9868 CAD |
178,799.7112 XRP |
2.9308 CAD |
2.9263 CAD |
3.0250 CAD |
2.9978 CAD |
| 2025-06-27 |
2.8624 CAD |
166,342.9586 XRP |
2.8740 CAD |
2.8272 CAD |
2.9010 CAD |
2.8725 CAD |
| 2025-06-26 |
2.9779 CAD |
66,195.1154 XRP |
3.0024 CAD |
2.9063 CAD |
3.0280 CAD |
2.9063 CAD |
| 2025-06-25 |
3.0073 CAD |
102,509.2323 XRP |
3.0074 CAD |
2.9819 CAD |
3.0617 CAD |
3.0182 CAD |