XRP-CAD - XRP CAD

CCC - CoinMarketCap. Currency in CAD
CoinMarketCap
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 02, 20230.6820830.7059240.6798040.7034810.7034811,433,121,280
Jun 01, 20230.7098200.7189130.6836320.7019250.7019252,151,311,519
May 31, 20230.6723900.7147370.6659400.7098790.7098792,883,360,491
May 30, 20230.6571610.6723570.6492570.6722800.6722801,414,829,047
May 29, 20230.6428690.6609860.6408870.6571800.657180776,614,556
May 28, 20230.6386180.6503310.6353500.6428760.642876864,353,151
May 27, 20230.6190980.6392370.6181510.6386500.6386501,290,382,098
May 26, 20230.6164310.6202430.6062470.6190860.619086951,641,153
May 25, 20230.6283840.6283840.6085350.6164630.6164631,399,042,254
May 24, 20230.6233360.6303280.6206810.6283710.6283711,120,523,121
May 23, 20230.6172640.6298650.6101380.6233240.6233241,221,959,114
May 22, 20230.6330870.6351750.6162390.6172310.617231724,723,950
May 21, 20230.6315780.6354260.6256020.6330960.633096646,935,962
May 20, 20230.6212940.6399860.6193480.6315650.6315651,461,977,791
May 19, 20230.6040960.6348110.5975710.6213240.6213241,830,906,358
May 18, 20230.5949160.6193400.5913220.6041250.6041252,045,305,643
May 17, 20230.5758340.5949410.5648820.5949340.5949341,298,277,777
May 16, 20230.5773050.5824540.5735730.5757830.5757831,009,896,114
May 15, 20230.5803110.5891410.5779620.5773040.577304501,310,012
May 14, 20230.5882560.5886070.5800960.5803540.580354531,715,919
May 13, 20230.5692570.5933280.5634460.5882530.5882531,603,779,121
May 12, 20230.5762140.5762140.5571560.5693590.5693591,223,410,322
May 11, 20230.5748880.5800050.5596370.5761960.5761961,429,230,820
May 10, 20230.5735360.5753970.5644880.5749980.5749981,218,981,629
May 09, 20230.6025650.6044640.5600850.5735700.5735701,749,110,778
May 08, 20230.6192900.6213650.6024360.6025900.602590588,833,066
May 07, 20230.6305050.6322040.6129080.6193580.619358798,239,661
May 06, 20230.6242400.6291570.6198100.6304780.6304781,155,174,827
May 05, 20230.6318150.6316130.6187740.6242520.6242521,017,654,396
May 04, 20230.6333140.6338960.6150210.6318240.6318241,430,210,093
May 03, 20230.6301740.6347810.6262500.6333020.6333021,231,115,184
May 02, 20230.6403650.6408130.6192400.6301590.6301591,275,324,660
May 01, 20230.6532480.6579440.6376520.6405370.640537754,625,016
Apr 30, 20230.6557390.6623750.6496280.6532920.653292835,085,675
Apr 29, 20230.6349830.6546930.6319060.6557850.6557851,564,006,369
Apr 28, 20230.6298410.6399800.6236130.6349590.6349592,218,853,364
Apr 27, 20230.6400800.6574530.6022120.6298190.6298192,161,128,803
Apr 26, 20230.6242630.6425380.6136300.6400900.6400901,525,390,886
Apr 25, 20230.6296720.6533920.6105390.6242740.6242741,742,714,906
Apr 24, 20230.6465280.6465280.6235530.6296720.6296721,009,857,324
Apr 23, 20230.6134770.6490920.6111110.6465290.6465291,297,201,695
Apr 22, 20230.6402080.6464110.6013430.6134690.6134691,928,305,097
Apr 21, 20230.6620650.6712310.6309310.6401860.6401862,001,015,073
Apr 20, 20230.7127710.7156840.6571580.6621710.6621712,758,536,181
Apr 19, 20230.6846590.7176980.6836250.7127950.7127951,565,813,809
Apr 18, 20230.6968700.6968700.6816510.6846460.6846461,368,117,142
Apr 17, 20230.7035430.7009050.6992290.6969100.696910843,700,470
Apr 16, 20230.7083320.7108090.7006330.7035620.703562906,491,785
Apr 15, 20230.6848770.7246120.6835300.7083600.7083602,159,116,038
Apr 14, 20230.6790160.6867720.6756350.6848200.6848201,284,946,869
Apr 13, 20230.6968400.6976240.6739410.6802690.6802691,429,237,291
Apr 12, 20230.6999150.7101220.6933830.6967760.6967761,624,222,752
Apr 11, 20230.6831500.7017930.6773640.6999290.6999291,234,777,871
Apr 10, 20230.6856950.6903720.6792330.6832050.683205743,644,676
Apr 09, 20230.6965920.6965920.6839970.6857250.685725796,811,888
Apr 08, 20230.6792460.6970780.6732220.6966010.6966011,437,860,968
Apr 07, 20230.6811530.6856050.6663400.6792370.6792371,453,639,580
Apr 06, 20230.6766730.7074640.6734460.6811240.6811241,887,065,133
Apr 05, 20230.6676870.6825160.6569290.6766680.6766681,653,696,982
Apr 04, 20230.7007820.7069530.6538990.6677800.6677802,225,049,143
Apr 03, 20230.6899010.7149750.6811880.7008100.7008102,010,316,052
Apr 02, 20230.7284720.7284720.6785070.6963670.6963672,475,492,383
Apr 01, 20230.7225630.7391890.7146750.7284980.7284982,616,754,817
Mar 31, 20230.7376040.7511320.7157850.7224720.7224723,644,046,600
Mar 30, 20230.7000880.7888650.7000300.7374800.7374805,552,961,201
Mar 29, 20230.6555830.7202120.6414830.7001610.7001614,300,017,250
Mar 28, 20230.6162520.6695960.6098090.6554700.6554703,728,402,071
Mar 27, 20230.6138070.6390490.6111800.6162190.6162191,497,242,322
Mar 26, 20230.5879060.6398630.5855690.6138640.6138642,529,860,723
Mar 25, 20230.6102670.6102920.5744010.5878940.5878941,815,004,339
Mar 24, 20230.5796310.6208510.5696120.6102590.6102592,965,103,302
Mar 23, 20230.6438840.6508100.5664750.5796700.5796704,544,808,885
Mar 22, 20230.5122050.6738340.5120630.6439660.6439665,729,290,021
Mar 21, 20230.5326120.5375130.5108810.5122170.5122171,468,752,171
Mar 20, 20230.5156620.5508690.5156620.5327370.5327371,631,456,546
Mar 19, 20230.5238430.5341540.5142950.5156510.5156511,194,472,467
Mar 18, 20230.5021820.5250550.4991890.5238050.5238051,441,079,937
Mar 17, 20230.4965180.5040570.4931060.5021950.502195950,452,524
Mar 16, 20230.5124350.5160550.4948590.4964090.4964091,462,807,318
Mar 15, 20230.5136260.5294470.5047600.5123700.5123702,091,624,734
Mar 14, 20230.5140350.5217030.4927090.5136210.5136212,328,550,033
Mar 13, 20230.5084040.5139850.4885100.5139850.5139851,517,462,905
Mar 12, 20230.5136550.5193170.5018290.5084100.5084101,456,763,153
Mar 11, 20230.5146900.5188440.4979090.5136270.5136272,010,722,737
Mar 10, 20230.5370570.5458860.5071970.5147410.5147412,389,185,134
Mar 09, 20230.5370570.5459900.5072460.5147410.5147412,389,185,134
Mar 08, 20230.5232830.5493400.5142530.5370730.5370732,596,979,456
Mar 07, 20230.5044080.5281340.5008120.5232720.5232722,034,340,613
Mar 06, 20230.4995630.5082230.4904680.5044510.5044511,581,699,471
Mar 05, 20230.5090850.5135900.4990390.4995860.499586687,864,669
Mar 04, 20230.5143690.5168500.5042580.5090770.509077758,035,092
Mar 03, 20230.5134350.5163530.4888380.5143690.5143691,639,993,033
Mar 02, 20230.5217010.5218730.5099260.5134250.5134251,104,871,396
Mar 01, 20230.5146400.5222790.5094600.5216980.5216981,240,084,135
Feb 28, 20230.5146970.5206590.5063150.5146620.5146621,365,556,039
Feb 27, 20230.5139700.5158300.5057910.5146880.5146881,424,818,467
Feb 26, 20230.5156140.5181550.5119790.5140190.514019600,731,872
Feb 25, 20230.5161520.5173940.5076560.5156130.515613753,094,319
Feb 24, 20230.5269720.5288510.5093750.5161100.5161101,300,043,270
Feb 23, 20230.5358710.5376930.5245650.5270280.5270281,242,541,088
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...