STAY UP TO DATE WITH THE MOST IMPORTANT CANADIAN BUSINESS AND FINANCE NEWS

XRP CAD (XRP-CAD)

CCC - CoinMarketCap. Currency in CAD

Add to watchlist

1.3429-0.0692 (-4.90%)

As of 12:04PM BST. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep. 17, 2021	1.3814	1.3957	1.3401	1.3429	1.3429	3,930,365,952
Sep. 16, 2021	1.4148	1.4249	1.3548	1.3842	1.3842	4,018,467,781
Sep. 15, 2021	1.3922	1.4265	1.3717	1.4150	1.4150	3,781,843,859
Sep. 14, 2021	1.3476	1.3933	1.3394	1.3917	1.3917	4,288,187,146
Sep. 13, 2021	1.4198	1.4274	1.3035	1.3468	1.3468	5,555,509,909
Sep. 12, 2021	1.3712	1.4296	1.3453	1.4200	1.4200	4,316,425,800
Sep. 11, 2021	1.3411	1.4105	1.3369	1.3707	1.3707	5,059,957,695
Sep. 10, 2021	1.3775	1.5721	1.3128	1.3420	1.3420	9,806,745,542
Sep. 09, 2021	1.3840	1.4423	1.0651	1.3798	1.3798	6,550,250,643
Sep. 08, 2021	1.4249	1.4509	1.2958	1.3973	1.3973	9,353,069,726
Sep. 07, 2021	1.7416	1.7437	1.2322	1.4229	1.4229	14,303,901,706
Sep. 06, 2021	1.6383	1.7720	1.6383	1.7416	1.7416	9,280,462,250
Sep. 05, 2021	1.5723	1.6379	1.5502	1.6361	1.6361	5,110,451,831
Sep. 04, 2021	1.6167	1.6234	1.5545	1.5731	1.5731	5,366,868,931
Sep. 03, 2021	1.5744	1.6539	1.5391	1.6176	1.6176	7,386,265,991
Sep. 02, 2021	1.5620	1.6333	1.5451	1.5771	1.5771	6,850,303,167
Sep. 01, 2021	1.4975	1.5587	1.4642	1.5587	1.5587	6,231,574,242
Aug. 31, 2021	1.3886	1.5660	1.3774	1.4984	1.4984	7,441,118,524
Aug. 30, 2021	1.4409	1.4481	1.3853	1.3887	1.3887	4,583,356,610
Aug. 29, 2021	1.4464	1.4739	1.4095	1.4390	1.4390	4,359,908,771
Aug. 28, 2021	1.5050	1.5118	1.4348	1.4459	1.4459	4,614,561,151
Aug. 27, 2021	1.3616	1.5001	1.3365	1.5001	1.5001	6,390,154,737
Aug. 26, 2021	1.4787	1.4943	1.3568	1.3641	1.3641	6,234,716,635
Aug. 25, 2021	1.4324	1.4856	1.3980	1.4762	1.4762	5,961,158,884
Aug. 24, 2021	1.5794	1.5953	1.4230	1.4328	1.4328	7,696,786,066
Aug. 23, 2021	1.5735	1.6622	1.5463	1.5783	1.5783	7,971,973,971
Aug. 22, 2021	1.5608	1.6086	1.5190	1.5747	1.5747	5,710,201,340
Aug. 21, 2021	1.6205	1.6427	1.5467	1.5596	1.5596	6,353,408,172
Aug. 20, 2021	1.5827	1.6529	1.5435	1.6196	1.6196	8,462,313,304
Aug. 19, 2021	1.4495	1.5819	1.3925	1.5819	1.5819	8,702,214,954
Aug. 18, 2021	1.3861	1.5067	1.3347	1.4513	1.4513	9,572,677,024
Aug. 17, 2021	1.4914	1.5417	1.3742	1.3867	1.3867	9,622,168,569
Aug. 16, 2021	1.6086	1.6627	1.4470	1.4974	1.4974	10,516,596,683
Aug. 15, 2021	1.6036	1.6881	1.5393	1.6126	1.6126	13,644,392,014
Aug. 14, 2021	1.3640	1.6381	1.3401	1.6021	1.6021	15,149,539,634
Aug. 13, 2021	1.2109	1.3695	1.1929	1.3642	1.3642	8,042,344,536
Aug. 12, 2021	1.2665	1.3047	1.1579	1.2076	1.2076	9,532,059,913
Aug. 11, 2021	1.0658	1.3590	1.0627	1.2665	1.2665	10,273,816,070
Aug. 10, 2021	1.0279	1.0789	1.0072	1.0657	1.0657	5,010,801,597
Aug. 09, 2021	0.9794	1.0400	0.9568	1.0294	1.0294	4,702,650,117
Aug. 08, 2021	1.0253	1.0525	0.9707	0.9791	0.9791	4,972,235,687
Aug. 07, 2021	0.9377	1.0270	0.9308	1.0248	1.0248	5,105,978,992
Aug. 06, 2021	0.9164	0.9442	0.9055	0.9369	0.9369	3,067,490,119
Aug. 05, 2021	0.9169	0.9231	0.8787	0.9166	0.9166	2,984,740,544
Aug. 04, 2021	0.8944	0.9274	0.8746	0.9164	0.9164	3,507,875,584
Aug. 03, 2021	0.9232	0.9300	0.8803	0.8932	0.8932	3,580,654,778
Aug. 02, 2021	0.9029	0.9644	0.8945	0.9241	0.9241	3,311,093,934
Aug. 01, 2021	0.9307	0.9686	0.8820	0.9051	0.9051	3,153,325,582
Jul. 31, 2021	0.9379	0.9454	0.9205	0.9330	0.9330	3,259,482,913
Jul. 30, 2021	0.9335	0.9584	0.8902	0.9378	0.9378	4,150,452,526
Jul. 29, 2021	0.9173	0.9514	0.8713	0.9312	0.9312	4,628,612,127
Jul. 28, 2021	0.8129	0.9452	0.7953	0.9083	0.9083	8,079,267,903
Jul. 27, 2021	0.7829	0.8189	0.7690	0.8117	0.8117	3,525,791,156
Jul. 26, 2021	0.7628	0.8506	0.7609	0.7847	0.7847	4,865,853,918
Jul. 25, 2021	0.7653	0.7685	0.7429	0.7621	0.7621	2,146,380,013
Jul. 24, 2021	0.7650	0.7797	0.7549	0.7661	0.7661	2,471,174,568
Jul. 23, 2021	0.7445	0.7657	0.7252	0.7653	0.7653	2,771,327,556
Jul. 22, 2021	0.7185	0.7574	0.7063	0.7441	0.7441	3,166,911,763
Jul. 21, 2021	0.6706	0.7325	0.6600	0.7166	0.7166	3,281,613,872
Jul. 20, 2021	0.7110	0.7243	0.6604	0.6710	0.6710	2,568,634,289
Jul. 19, 2021	0.7410	0.7440	0.7087	0.7109	0.7109	2,175,677,036
Jul. 18, 2021	0.7350	0.7585	0.7234	0.7418	0.7418	1,977,896,847
Jul. 17, 2021	0.7437	0.7541	0.7232	0.7348	0.7348	2,266,147,990
Jul. 16, 2021	0.7524	0.7767	0.7414	0.7453	0.7453	2,400,573,236
Jul. 15, 2021	0.7760	0.7850	0.7415	0.7516	0.7516	2,553,081,190
Jul. 14, 2021	0.7757	0.7817	0.7345	0.7764	0.7764	2,434,541,520
Jul. 13, 2021	0.7841	0.7979	0.7646	0.7758	0.7758	2,330,304,739
Jul. 12, 2021	0.7922	0.8192	0.7705	0.7850	0.7850	2,377,349,583
Jul. 11, 2021	0.7774	0.8005	0.7686	0.7917	0.7917	1,861,831,729
Jul. 10, 2021	0.7931	0.8066	0.7649	0.7783	0.7783	2,225,470,351
Jul. 09, 2021	0.7790	0.8038	0.7442	0.7926	0.7926	2,962,422,706
Jul. 08, 2021	0.8147	0.8173	0.7680	0.7808	0.7808	2,943,189,866
Jul. 07, 2021	0.8288	0.8397	0.8126	0.8133	0.8133	2,593,865,466
Jul. 06, 2021	0.8059	0.8392	0.8055	0.8290	0.8290	2,415,687,269
Jul. 05, 2021	0.8578	0.8578	0.7997	0.8075	0.8075	2,562,491,602
Jul. 04, 2021	0.8292	0.8722	0.8200	0.8569	0.8569	2,324,710,179
Jul. 03, 2021	0.8075	0.8420	0.7940	0.8287	0.8287	2,306,611,436
Jul. 02, 2021	0.8210	0.8300	0.7879	0.8089	0.8089	2,539,126,977
Jul. 01, 2021	0.8735	0.8735	0.8050	0.8226	0.8226	3,177,444,067
Jun. 30, 2021	0.8749	0.8846	0.8055	0.8755	0.8755	3,838,548,017
Jun. 29, 2021	0.7943	0.9003	0.7923	0.8700	0.8700	4,123,181,434
Jun. 28, 2021	0.7968	0.8075	0.7704	0.7940	0.7940	2,865,796,202
Jun. 27, 2021	0.7583	0.8014	0.7345	0.7951	0.7951	2,863,002,365
Jun. 26, 2021	0.7517	0.7764	0.7158	0.7564	0.7564	3,021,841,650
Jun. 25, 2021	0.8292	0.8477	0.7424	0.7538	0.7538	3,835,888,752
Jun. 24, 2021	0.7858	0.8510	0.7597	0.8281	0.8281	3,428,124,488
Jun. 23, 2021	0.6734	0.8111	0.6447	0.7710	0.7710	5,216,394,919
Jun. 22, 2021	0.7511	0.8028	0.6348	0.6711	0.6711	5,889,977,596
Jun. 21, 2021	0.9647	0.9708	0.7486	0.7550	0.7550	5,008,246,984
Jun. 20, 2021	0.9477	0.9778	0.8717	0.9666	0.9666	3,820,610,570
Jun. 19, 2021	0.9950	1.0058	0.9456	0.9493	0.9493	2,752,510,379
Jun. 18, 2021	1.0399	1.0450	0.9627	0.9942	0.9942	3,127,914,309
Jun. 17, 2021	1.0213	1.0572	1.0195	1.0388	1.0388	3,314,416,610
Jun. 16, 2021	1.0565	1.0636	1.0073	1.0215	1.0215	3,580,649,240
Jun. 15, 2021	1.0772	1.0953	1.0480	1.0844	1.0844	4,370,219,004
Jun. 14, 2021	1.0738	1.1243	1.0506	1.0843	1.0843	3,649,327,061
Jun. 13, 2021	1.0129	1.0800	0.9959	1.0739	1.0739	3,720,645,623
Jun. 12, 2021	1.0307	1.0307	0.9818	1.0122	1.0122	3,320,442,907
Jun. 11, 2021	1.0515	1.0664	1.0162	1.0314	1.0314	3,042,476,983
Jun. 10, 2021	1.1162	1.1241	1.0327	1.0514	1.0514	3,819,210,805
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX20,602.10-91.69(-0.44%)

S&P 5004,473.75-6.95(-0.16%)

DOW34,751.32-63.07(-0.18%)

CAD/USD0.7901+0.0015(+0.19%)

CRUDE OIL72.15-0.46(-0.63%)

BTC-CAD60,030.60-938.60(-1.54%)

STAY UP TO DATE WITH THE MOST IMPORTANT CANADIAN BUSINESS AND FINANCE NEWS

XRP CAD (XRP-CAD)

S&P/TSX
20,602.10
-91.69(-0.44%)

S&P 500
4,473.75
-6.95(-0.16%)

DOW
34,751.32
-63.07(-0.18%)

CAD/USD
0.7901
+0.0015(+0.19%)

CRUDE OIL
72.15
-0.46(-0.63%)

BTC-CAD
60,030.60
-938.60(-1.54%)