Canada markets open in 4 hours 19 minutes

XRP CAD (XRP-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
0.724414+0.004951 (+0.69%)
As of 09:10AM UTC. Market open.
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 29, 20240.7209130.7252940.7138320.7244140.7244141,536,008,960
May 28, 20240.7220780.7359590.7155020.7274650.7274651,380,993,078
May 27, 20240.7413830.7414200.7197550.7220780.722078792,354,728
May 26, 20240.7333600.7420830.7302930.7413840.741384893,094,007
May 25, 20240.7254900.7333230.7111300.7333660.7333661,686,807,634
May 24, 20240.7208320.7376780.6996940.7254900.7254903,005,525,898
May 23, 20240.7325170.7344850.7170650.7208320.7208321,650,611,935
May 22, 20240.7320280.7585380.7254290.7325170.7325172,696,928,345
May 21, 20240.6935920.7320360.6906080.7320360.7320361,909,609,911
May 20, 20240.7100040.7129260.6909180.6935920.693592766,059,028
May 19, 20240.7132900.7157750.7074560.7100030.710003676,586,474
May 18, 20240.7021200.7202030.7004680.7132900.7132901,382,502,650
May 17, 20240.7057570.7099170.6986160.7021190.7021191,568,727,607
May 16, 20240.6825480.7070510.6790360.7057460.7057461,520,400,577
May 15, 20240.6900260.6981960.6808520.6825460.6825461,471,157,621
May 14, 20240.6831880.6996890.6676840.6900260.6900261,355,073,662
May 13, 20240.6920990.6956220.6799790.6831880.683188543,057,688
May 12, 20240.6870230.6939140.6854710.6920980.692098612,786,826
May 11, 20240.7126600.7126980.6816880.6870220.6870221,504,894,530
May 10, 20240.7100680.7186950.6988960.7126560.7126561,337,708,704
May 09, 20240.7206840.7264740.7078300.7100760.7100761,540,564,061
May 08, 20240.7386830.7436640.7182380.7206830.7206831,556,047,618
May 07, 20240.7253870.7773870.7194340.7386820.7386822,424,782,552
May 06, 20240.7251430.7289450.7174680.7253800.725380733,596,585
May 05, 20240.7269650.7384540.7219770.7251430.725143938,398,063
May 04, 20240.7083670.7341650.7040210.7269660.7269661,555,969,963
May 03, 20240.7098940.7171970.6952090.7083670.7083671,528,578,041
May 02, 20240.6889760.7144630.6614360.7098980.7098982,361,831,771
May 01, 20240.7045060.7097280.6747380.6889800.6889801,856,545,294
Apr 30, 20240.6969770.7067850.6820670.7045040.7045041,562,565,601
Apr 29, 20240.7083940.7177670.6959360.6969800.696980793,249,314
Apr 28, 20240.7197470.7199360.6983350.7083940.7083941,031,523,625
Apr 27, 20240.7178320.7307710.7067010.7197480.7197481,585,546,539
Apr 26, 20240.7227740.7270750.7048020.7178300.7178301,757,470,623
Apr 25, 20240.7447900.7544170.7155530.7227690.7227692,102,287,079
Apr 24, 20240.7629080.7631580.7444830.7447960.7447961,846,164,108
Apr 23, 20240.7209310.7796850.7188470.7629130.7629132,289,896,814
Apr 22, 20240.7280140.7404950.7181850.7209370.7209371,232,351,688
Apr 21, 20240.6929330.7288320.6870070.7280160.7280161,701,840,315
Apr 20, 20240.6926600.7024400.6471890.6929330.6929332,951,324,206
Apr 19, 20240.6814800.6943270.6698140.6926600.6926601,956,381,826
Apr 18, 20240.6864130.6998160.6560640.6814810.6814812,467,846,080
Apr 17, 20240.6862310.6911410.6614230.6864070.6864072,643,892,565
Apr 16, 20240.6938200.7132640.6667340.6862340.6862343,248,712,762
Apr 15, 20240.6624000.6982810.6431110.6938310.6938313,886,752,824
Apr 14, 20240.7555200.7561070.5973530.6624000.6624005,451,970,736
Apr 13, 20240.8334660.8444700.7143160.7555220.7555223,957,747,134
Apr 12, 20240.8453610.8495590.8274670.8334660.8334661,668,473,963
Apr 11, 20240.8331730.8481830.8118500.8453640.8453643,210,660,959
Apr 10, 20240.8352790.8703160.8181210.8331620.8331623,290,116,725
Apr 09, 20240.8092460.8499430.8007640.8352790.8352792,737,138,826
Apr 08, 20240.8063800.8177980.8029910.8092440.8092441,258,361,435
Apr 07, 20240.7984140.8129710.7968030.8063790.8063791,184,561,610
Apr 06, 20240.8040620.8039830.7768620.7984140.7984142,085,404,954
Apr 05, 20240.7775160.8282160.7615420.8040620.8040622,966,848,286
Apr 04, 20240.7941630.8045250.7684900.7775490.7775492,230,586,042
Apr 03, 20240.8297110.8384200.7884100.7941700.7941702,947,281,649
Apr 02, 20240.8508660.8544040.8106750.8297110.8297112,405,871,314
Apr 01, 20240.8400690.8530200.8392300.8508660.8508661,022,349,405
Mar 31, 20240.8521160.8598200.8361100.8400690.8400691,408,969,605
Mar 30, 20240.8455150.8721920.8275420.8521120.8521122,532,211,177
Mar 29, 20240.8313770.8614610.8210430.8454930.8454932,414,088,353
Mar 28, 20240.8587410.8620900.8259370.8313980.8313982,702,456,504
Mar 27, 20240.8708890.8863320.8512440.8587410.8587412,443,525,814
Mar 26, 20240.8615870.8955690.8521960.8708890.8708892,778,206,200
Mar 25, 20240.8415220.8650020.8378480.8615830.8615831,674,960,478
Mar 24, 20240.8324470.8616870.8254050.8415060.8415061,581,172,096
Mar 23, 20240.8667420.8714030.8148950.8324490.8324492,797,364,586
Mar 22, 20240.8248300.8842160.8072130.8667370.8667373,800,062,363
Mar 21, 20240.7934070.8345020.7751160.8248210.8248213,693,440,802
Mar 20, 20240.8765160.8765160.7778630.7934070.7934074,849,104,175
Mar 19, 20240.8388340.8992630.8068650.8765150.8765153,745,484,714
Mar 18, 20240.8159100.8455750.7976960.8388340.8388342,474,909,692
Mar 17, 20240.8574080.8701480.8046460.8159100.8159103,027,074,730
Mar 16, 20240.9069310.9128360.8162120.8574140.8574144,947,433,036
Mar 15, 20240.9304220.9492570.8715430.9069390.9069394,641,295,660
Mar 14, 20240.9286350.9476400.9058080.9304160.9304163,230,148,618
Mar 13, 20240.9677330.9845880.8990550.9286310.9286315,617,695,627
Mar 12, 20240.8202161.0011950.7996950.9677330.9677339,151,275,443
Mar 11, 20240.8411470.8499560.8074760.8202370.8202372,036,697,419
Mar 10, 20240.8412870.8567270.8369920.8411470.8411472,125,303,850
Mar 09, 20240.8456870.8534130.8144390.8412870.8412872,928,321,030
Mar 08, 20240.8273560.8610240.8223060.8457080.8457083,402,641,094
Mar 07, 20240.8057570.8464880.7830010.8273390.8273393,723,089,566
Mar 06, 20240.8822030.9074230.7479870.8057850.8057856,814,744,881
Mar 05, 20240.8499060.9012380.8420970.8826360.8826364,927,091,276
Mar 04, 20240.8756040.8756040.8182450.8497750.8497752,792,061,174
Mar 03, 20240.8173130.8819430.8157650.8756110.8756114,013,849,862
Mar 02, 20240.7954460.8190380.7936190.8172760.8172762,361,870,973
Mar 01, 20240.7818010.8470300.7728570.7955570.7955574,948,485,638
Feb 29, 20240.7932990.8213780.7379860.7818380.7818384,183,272,078
Feb 28, 20240.7444950.8066880.7405300.7933080.7933083,194,727,236
Feb 27, 20240.7328850.7462690.7153080.7444950.7444951,558,806,095
Feb 26, 20240.7351670.7396000.7324760.7328700.732870949,070,075
Feb 25, 20240.7209010.7386650.7173620.7351740.735174952,866,415
Feb 24, 20240.7292560.7329970.7114730.7208990.7208991,481,958,694
Feb 23, 20240.7408960.7429210.7260190.7293120.7293121,576,383,178
Feb 22, 20240.7612310.7612310.7228210.7408980.7408981,803,646,885
Feb 21, 20240.7594800.7760410.7392970.7612890.7612892,403,915,038
Feb 20, 20240.7506320.7652590.7488480.7594890.7594891,496,097,728
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...