Canada markets closed

XRP CAD (XRP-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
0.536065+0.003888 (+0.73%)
As of 02:50AM UTC. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 23, 20220.5400620.5431220.5358990.5360650.5360651,203,538,432
May 22, 20220.5324470.5437130.5278250.5412790.5412791,148,507,464
May 21, 20220.5278720.5357400.5204720.5324240.5324241,124,412,967
May 20, 20220.5383170.5598780.5184590.5278840.5278842,210,821,910
May 19, 20220.5233470.5408030.5111220.5383800.5383801,996,286,654
May 18, 20220.5604570.5648110.5234810.5234810.5234812,061,793,458
May 17, 20220.5428640.5623230.5411020.5604400.5604402,047,215,941
May 16, 20220.5774080.5776170.5342160.5429180.5429182,363,263,194
May 15, 20220.5520220.5775550.5377370.5773620.5773621,842,536,971
May 14, 20220.5465130.5672750.5145540.5521340.5521342,609,765,741
May 13, 20220.5017300.6010140.4983180.5465110.5465113,806,746,808
May 12, 20220.5372290.5538300.4492450.5017660.5017666,045,401,579
May 11, 20220.6692720.6785530.4967500.5372000.5372006,874,899,450
May 10, 20220.6407080.6944300.6225210.6693790.6693794,503,717,232
May 09, 20220.7319530.7455320.6252760.6413590.6413594,290,309,059
May 08, 20220.7517890.7520930.7247360.7319630.7319631,944,557,247
May 07, 20220.7778160.7794670.7408550.7517220.7517221,614,094,362
May 06, 20220.7681850.7873610.7621940.7778280.7778282,585,925,454
May 05, 20220.8234950.8335260.7515900.7682530.7682532,800,965,264
May 04, 20220.7761830.8254380.7761060.8235090.8235092,495,926,101
May 03, 20220.7905910.8031410.7679110.7762400.7762401,874,245,563
May 02, 20220.7813870.8095690.7769100.7906560.7906562,171,658,985
May 01, 20220.7550950.7837370.7473320.7814190.7814192,131,454,052
Apr 30, 20220.7863740.8066150.7480080.7551020.7551022,121,188,016
Apr 29, 20220.8248950.8246740.7766080.7863760.7863762,523,729,577
Apr 28, 20220.8359990.8398560.8178880.8249970.8249971,979,473,005
Apr 27, 20220.8219400.8480670.8206790.8360060.8360062,207,442,335
Apr 26, 20220.8844700.8970190.8127830.8218180.8218182,767,124,275
Apr 25, 20220.8890620.8896110.8254200.8845860.8845863,028,283,959
Apr 24, 20220.8993110.9048850.8873360.8890390.8890391,410,038,869
Apr 23, 20220.9141290.9211530.8991500.8995890.8995891,693,813,625
Apr 22, 20220.9231590.9308550.9110580.9141930.9141932,391,263,990
Apr 21, 20220.9392820.9586830.9123540.9231810.9231812,506,082,597
Apr 20, 20220.9768750.9768750.9309520.9392840.9392842,246,376,371
Apr 19, 20220.9678360.9849010.9570400.9768850.9768852,311,849,063
Apr 18, 20220.9502580.9680960.9256300.9678040.9678042,689,653,805
Apr 17, 20220.9860750.9893740.9469190.9502160.9502161,704,401,209
Apr 16, 20220.9909451.0054190.9702160.9861360.9861361,925,952,004
Apr 15, 20220.9166001.0010470.9163740.9909710.9909713,654,062,363
Apr 14, 20220.9095720.9291300.8958790.9166290.9166292,164,752,526
Apr 13, 20220.9053580.9107940.8921950.9097130.9097132,109,940,937
Apr 12, 20220.8787230.9119190.8777830.9054870.9054872,514,527,224
Apr 11, 20220.9516790.9516790.8662890.8785380.8785382,992,872,765
Apr 10, 20220.9598730.9708420.9491910.9519200.9519201,317,184,902
Apr 09, 20220.9478520.9629630.9478520.9598490.9598491,267,471,200
Apr 08, 20220.9918800.9979950.9438950.9478720.9478722,116,863,082
Apr 07, 20220.9565940.9937720.9521510.9918850.9918852,050,210,474
Apr 06, 20221.0208111.0226280.9564980.9565340.9565343,175,147,490
Apr 05, 20221.0329221.0365631.0205591.0208291.0208291,933,566,532
Apr 04, 20221.0559641.0559991.0132431.0329521.0329522,342,564,972
Apr 03, 20221.0329941.0648741.0234451.0559971.0559971,689,290,848
Apr 02, 20221.0365561.0622831.0329161.0330301.0330302,033,987,114
Apr 01, 20221.0185491.0439991.0126211.0365631.0365632,619,628,382
Mar 31, 20221.0747271.0906961.0034341.0183691.0183693,265,137,256
Mar 30, 20221.0723451.0869031.0613691.0746451.0746452,287,916,440
Mar 29, 20221.0807371.1064001.0626881.0724171.0724172,649,821,531
Mar 28, 20221.0706851.1371451.0672891.0810061.0810064,013,795,820
Mar 27, 20221.0399771.0705561.0408711.0706031.0706031,879,518,536
Mar 26, 20221.0294201.0408391.0258911.0399241.0399241,319,204,874
Mar 25, 20221.0554781.0576981.0268861.0293871.0293871,996,154,583
Mar 24, 20221.0523181.0652821.0426461.0554791.0554792,853,504,031
Mar 23, 20221.0533901.0619821.0320141.0523551.0523552,607,853,400
Mar 22, 20221.0549971.0862231.0433101.0533441.0533442,982,963,470
Mar 21, 20221.0160331.0719220.9984151.0551451.0551453,128,720,841
Mar 20, 20221.0328311.0346401.0061961.0162321.0162321,928,280,259
Mar 19, 20221.0060391.0402101.0003481.0328241.0328242,579,489,075
Mar 18, 20221.0023331.0084350.9837391.0062141.0062142,332,861,707
Mar 17, 20221.0067101.0105930.9939071.0023991.0023992,352,222,785
Mar 16, 20220.9792361.0069370.9690071.0068401.0068403,147,141,116
Mar 15, 20220.9932280.9944500.9586400.9792810.9792812,337,379,757
Mar 14, 20220.9696910.9949870.9586330.9932510.9932512,836,564,151
Mar 13, 20221.0024591.0232650.9661340.9696590.9696592,727,199,730
Mar 12, 20221.0224581.0781970.9967501.0025221.0025224,754,384,524
Mar 11, 20220.9408041.0301790.9251401.0223641.0223644,433,188,389
Mar 10, 20220.9817200.9938570.9297090.9407520.9407523,085,733,533
Mar 09, 20220.9294610.9872100.9294610.9819880.9819883,082,738,633
Mar 08, 20220.9257340.9360730.9233140.9294240.9294242,458,740,125
Mar 07, 20220.9231700.9565370.9094810.9258060.9258063,737,878,900
Mar 06, 20220.9611340.9655410.9244230.9231490.9231492,368,025,612
Mar 05, 20220.9074920.9753450.9007310.9611050.9611052,925,520,387
Mar 04, 20220.9532690.9556880.8983520.9073420.9073423,004,395,652
Mar 03, 20220.9719500.9906560.9366010.9531280.9531282,804,215,038
Mar 02, 20220.9987010.9987210.9642860.9719030.9719033,036,563,669
Mar 01, 20220.9906871.0142040.9652090.9986830.9986833,661,776,889
Feb 28, 20220.9209200.9989830.9116040.9906540.9906543,868,557,329
Feb 27, 20220.9547480.9724300.9077710.9209990.9209993,486,491,317
Feb 26, 20220.9772251.0020690.9454420.9547580.9547583,879,803,846
Feb 25, 20220.8917920.9775520.8789020.9775520.9775524,399,812,499
Feb 24, 20220.8896040.9124280.8025330.8918100.8918106,592,200,489
Feb 23, 20220.9229110.9375650.8865800.8898150.8898153,425,802,408
Feb 22, 20220.8973120.9257970.8666390.9228870.9228874,519,221,500
Feb 21, 20220.9926661.0180130.8956290.8974810.8974814,568,030,359
Feb 20, 20221.0492701.0494410.9818120.9928390.9928393,880,343,562
Feb 19, 20221.0024891.0840680.9869061.0492581.0492584,242,101,291
Feb 18, 20220.9751511.0197210.9693151.0025211.0025213,716,087,157
Feb 17, 20221.0648891.0718860.9633800.9750080.9750083,556,036,324
Feb 16, 20221.0846791.0846791.0311181.0652991.0652992,748,843,616
Feb 15, 20221.0212101.0889781.0161961.0846231.0846232,862,827,757
Feb 14, 20221.0305281.0319010.9993661.0211741.0211743,056,706,652
Feb 13, 20221.0468761.0749711.0138281.0310371.0310373,186,485,224
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...