Canada markets open in 3 hours 43 minutes

XRP CAD (XRP-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
1.3489-0.0032 (-0.24%)
As of 10:46AM BST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 25, 20211.33751.35861.33551.34891.34893,331,317,760
Oct. 24, 2021------
Oct. 23, 20211.34761.36311.33361.35331.35332,764,995,500
Oct. 22, 20211.34831.39041.33091.34581.34584,075,957,848
Oct. 21, 20211.41181.43221.34581.34761.34764,992,714,735
Oct. 20, 20211.34911.42021.34551.40801.40804,184,306,481
Oct. 19, 20211.34111.35841.32531.34931.34933,195,127,100
Oct. 18, 20211.35481.36981.32281.34101.34103,942,103,764
Oct. 17, 20211.40331.40981.27111.35311.35313,993,923,516
Oct. 16, 20211.41171.46621.40021.40381.40384,670,679,880
Oct. 15, 20211.40281.43851.36301.41061.41066,635,141,185
Oct. 14, 20211.40251.43071.38781.40131.40133,941,160,286
Oct. 13, 20211.37501.41511.34021.40361.40364,572,087,734
Oct. 12, 20211.42091.42091.33231.37491.37494,940,818,342
Oct. 11, 20211.41991.47111.38591.42041.42045,021,427,630
Oct. 10, 20211.44721.53121.41251.42141.42146,449,648,793
Oct. 09, 20211.32441.50701.32121.44671.44676,042,479,345
Oct. 08, 20211.33991.36891.31811.32571.32573,214,575,395
Oct. 07, 20211.35581.37621.31621.34021.34024,005,611,619
Oct. 06, 20211.36521.39741.29081.35641.35644,790,399,234
Oct. 05, 20211.31151.36831.30761.36591.36594,091,462,202
Oct. 04, 20211.33341.33791.27141.31321.31323,983,915,096
Oct. 03, 20211.31231.37781.29311.33261.33264,415,349,240
Oct. 02, 20211.31781.35541.27671.31361.31364,913,085,481
Oct. 01, 20211.20981.34841.20141.31861.31866,482,184,065
Sep. 30, 20211.18301.22771.17691.20841.20843,870,436,756
Sep. 29, 20211.13411.25901.12541.18411.18414,538,244,971
Sep. 28, 20211.16551.19241.13151.13301.13303,573,741,386
Sep. 27, 20211.19661.23881.16321.16631.16633,806,413,163
Sep. 26, 20211.19131.21041.13211.19511.19513,974,693,320
Sep. 25, 20211.19621.21061.16351.19101.19103,880,379,940
Sep. 24, 20211.26941.26901.13321.19681.19685,598,769,912
Sep. 23, 20211.28451.29811.22901.26891.26894,728,615,536
Sep. 22, 20211.12001.28931.11501.28391.28396,155,494,512
Sep. 21, 20211.18091.22541.10331.12321.12326,136,717,814
Sep. 20, 20211.33921.34071.14211.17421.17427,394,280,122
Sep. 19, 20211.37191.38071.33021.33851.33852,742,898,507
Sep. 18, 20211.36011.39681.34921.37261.37262,946,093,447
Sep. 17, 20211.38351.39571.33301.35971.35973,815,205,124
Sep. 16, 20211.41481.42491.35481.38421.38424,018,467,781
Sep. 15, 20211.39221.42651.37171.41501.41503,781,843,859
Sep. 14, 20211.34761.39331.33941.39171.39174,288,187,146
Sep. 13, 20211.41981.42741.30351.34681.34685,555,509,909
Sep. 12, 20211.37121.42961.34531.42001.42004,316,425,800
Sep. 11, 20211.34111.41051.33691.37071.37075,059,957,695
Sep. 10, 20211.37751.57211.31281.34201.34209,806,745,542
Sep. 09, 20211.38401.44231.06511.37981.37986,550,250,643
Sep. 08, 20211.42491.45091.29581.39731.39739,353,069,726
Sep. 07, 20211.74161.74371.23221.42291.422914,303,901,706
Sep. 06, 20211.63831.77201.63831.74161.74169,280,462,250
Sep. 05, 20211.57231.63791.55021.63611.63615,110,451,831
Sep. 04, 20211.61671.62341.55451.57311.57315,366,868,931
Sep. 03, 20211.57441.65391.53911.61761.61767,386,265,991
Sep. 02, 20211.56201.63331.54511.57711.57716,850,303,167
Sep. 01, 20211.49751.55871.46421.55871.55876,231,574,242
Aug. 31, 20211.38861.56601.37741.49841.49847,441,118,524
Aug. 30, 20211.44091.44811.38531.38871.38874,583,356,610
Aug. 29, 20211.44641.47391.40951.43901.43904,359,908,771
Aug. 28, 20211.50501.51181.43481.44591.44594,614,561,151
Aug. 27, 20211.36161.50011.33651.50011.50016,390,154,737
Aug. 26, 20211.47871.49431.35681.36411.36416,234,716,635
Aug. 25, 20211.43241.48561.39801.47621.47625,961,158,884
Aug. 24, 20211.57941.59531.42301.43281.43287,696,786,066
Aug. 23, 20211.57351.66221.54631.57831.57837,971,973,971
Aug. 22, 20211.56081.60861.51901.57471.57475,710,201,340
Aug. 21, 20211.62051.64271.54671.55961.55966,353,408,172
Aug. 20, 20211.58271.65291.54351.61961.61968,462,313,304
Aug. 19, 20211.44951.58191.39251.58191.58198,702,214,954
Aug. 18, 20211.38611.50671.33471.45131.45139,572,677,024
Aug. 17, 20211.49141.54171.37421.38671.38679,622,168,569
Aug. 16, 20211.60861.66271.44701.49741.497410,516,596,683
Aug. 15, 20211.60361.68811.53931.61261.612613,644,392,014
Aug. 14, 20211.36401.63811.34011.60211.602115,149,539,634
Aug. 13, 20211.21091.36951.19291.36421.36428,042,344,536
Aug. 12, 20211.26651.30471.15791.20761.20769,532,059,913
Aug. 11, 20211.06581.35901.06271.26651.266510,273,816,070
Aug. 10, 20211.02791.07891.00721.06571.06575,010,801,597
Aug. 09, 20210.97941.04000.95681.02941.02944,702,650,117
Aug. 08, 20211.02531.05250.97070.97910.97914,972,235,687
Aug. 07, 20210.93771.02700.93081.02481.02485,105,978,992
Aug. 06, 20210.91640.94420.90550.93690.93693,067,490,119
Aug. 05, 20210.91690.92310.87870.91660.91662,984,740,544
Aug. 04, 20210.89440.92740.87460.91640.91643,507,875,584
Aug. 03, 20210.92320.93000.88030.89320.89323,580,654,778
Aug. 02, 20210.90290.96440.89450.92410.92413,311,093,934
Aug. 01, 20210.93070.96860.88200.90510.90513,153,325,582
Jul. 31, 20210.93790.94540.92050.93300.93303,259,482,913
Jul. 30, 20210.93350.95840.89020.93780.93784,150,452,526
Jul. 29, 20210.91730.95140.87130.93120.93124,628,612,127
Jul. 28, 20210.81290.94520.79530.90830.90838,079,267,903
Jul. 27, 20210.78290.81890.76900.81170.81173,525,791,156
Jul. 26, 20210.76280.85060.76090.78470.78474,865,853,918
Jul. 25, 20210.76530.76850.74290.76210.76212,146,380,013
Jul. 24, 20210.76500.77970.75490.76610.76612,471,174,568
Jul. 23, 20210.74450.76570.72520.76530.76532,771,327,556
Jul. 22, 20210.71850.75740.70630.74410.74413,166,911,763
Jul. 21, 20210.67060.73250.66000.71660.71663,281,613,872
Jul. 20, 20210.71100.72430.66040.67100.67102,568,634,289
Jul. 19, 20210.74100.74400.70870.71090.71092,175,677,036
Jul. 18, 20210.73500.75850.72340.74180.74181,977,896,847
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...