XRP-CAD - XRP CAD

CCC - CoinMarketCap. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 02, 2023	0.682083	0.705924	0.679804	0.703481	0.703481	1,433,121,280
Jun 01, 2023	0.709820	0.718913	0.683632	0.701925	0.701925	2,151,311,519
May 31, 2023	0.672390	0.714737	0.665940	0.709879	0.709879	2,883,360,491
May 30, 2023	0.657161	0.672357	0.649257	0.672280	0.672280	1,414,829,047
May 29, 2023	0.642869	0.660986	0.640887	0.657180	0.657180	776,614,556
May 28, 2023	0.638618	0.650331	0.635350	0.642876	0.642876	864,353,151
May 27, 2023	0.619098	0.639237	0.618151	0.638650	0.638650	1,290,382,098
May 26, 2023	0.616431	0.620243	0.606247	0.619086	0.619086	951,641,153
May 25, 2023	0.628384	0.628384	0.608535	0.616463	0.616463	1,399,042,254
May 24, 2023	0.623336	0.630328	0.620681	0.628371	0.628371	1,120,523,121
May 23, 2023	0.617264	0.629865	0.610138	0.623324	0.623324	1,221,959,114
May 22, 2023	0.633087	0.635175	0.616239	0.617231	0.617231	724,723,950
May 21, 2023	0.631578	0.635426	0.625602	0.633096	0.633096	646,935,962
May 20, 2023	0.621294	0.639986	0.619348	0.631565	0.631565	1,461,977,791
May 19, 2023	0.604096	0.634811	0.597571	0.621324	0.621324	1,830,906,358
May 18, 2023	0.594916	0.619340	0.591322	0.604125	0.604125	2,045,305,643
May 17, 2023	0.575834	0.594941	0.564882	0.594934	0.594934	1,298,277,777
May 16, 2023	0.577305	0.582454	0.573573	0.575783	0.575783	1,009,896,114
May 15, 2023	0.580311	0.589141	0.577962	0.577304	0.577304	501,310,012
May 14, 2023	0.588256	0.588607	0.580096	0.580354	0.580354	531,715,919
May 13, 2023	0.569257	0.593328	0.563446	0.588253	0.588253	1,603,779,121
May 12, 2023	0.576214	0.576214	0.557156	0.569359	0.569359	1,223,410,322
May 11, 2023	0.574888	0.580005	0.559637	0.576196	0.576196	1,429,230,820
May 10, 2023	0.573536	0.575397	0.564488	0.574998	0.574998	1,218,981,629
May 09, 2023	0.602565	0.604464	0.560085	0.573570	0.573570	1,749,110,778
May 08, 2023	0.619290	0.621365	0.602436	0.602590	0.602590	588,833,066
May 07, 2023	0.630505	0.632204	0.612908	0.619358	0.619358	798,239,661
May 06, 2023	0.624240	0.629157	0.619810	0.630478	0.630478	1,155,174,827
May 05, 2023	0.631815	0.631613	0.618774	0.624252	0.624252	1,017,654,396
May 04, 2023	0.633314	0.633896	0.615021	0.631824	0.631824	1,430,210,093
May 03, 2023	0.630174	0.634781	0.626250	0.633302	0.633302	1,231,115,184
May 02, 2023	0.640365	0.640813	0.619240	0.630159	0.630159	1,275,324,660
May 01, 2023	0.653248	0.657944	0.637652	0.640537	0.640537	754,625,016
Apr 30, 2023	0.655739	0.662375	0.649628	0.653292	0.653292	835,085,675
Apr 29, 2023	0.634983	0.654693	0.631906	0.655785	0.655785	1,564,006,369
Apr 28, 2023	0.629841	0.639980	0.623613	0.634959	0.634959	2,218,853,364
Apr 27, 2023	0.640080	0.657453	0.602212	0.629819	0.629819	2,161,128,803
Apr 26, 2023	0.624263	0.642538	0.613630	0.640090	0.640090	1,525,390,886
Apr 25, 2023	0.629672	0.653392	0.610539	0.624274	0.624274	1,742,714,906
Apr 24, 2023	0.646528	0.646528	0.623553	0.629672	0.629672	1,009,857,324
Apr 23, 2023	0.613477	0.649092	0.611111	0.646529	0.646529	1,297,201,695
Apr 22, 2023	0.640208	0.646411	0.601343	0.613469	0.613469	1,928,305,097
Apr 21, 2023	0.662065	0.671231	0.630931	0.640186	0.640186	2,001,015,073
Apr 20, 2023	0.712771	0.715684	0.657158	0.662171	0.662171	2,758,536,181
Apr 19, 2023	0.684659	0.717698	0.683625	0.712795	0.712795	1,565,813,809
Apr 18, 2023	0.696870	0.696870	0.681651	0.684646	0.684646	1,368,117,142
Apr 17, 2023	0.703543	0.700905	0.699229	0.696910	0.696910	843,700,470
Apr 16, 2023	0.708332	0.710809	0.700633	0.703562	0.703562	906,491,785
Apr 15, 2023	0.684877	0.724612	0.683530	0.708360	0.708360	2,159,116,038
Apr 14, 2023	0.679016	0.686772	0.675635	0.684820	0.684820	1,284,946,869
Apr 13, 2023	0.696840	0.697624	0.673941	0.680269	0.680269	1,429,237,291
Apr 12, 2023	0.699915	0.710122	0.693383	0.696776	0.696776	1,624,222,752
Apr 11, 2023	0.683150	0.701793	0.677364	0.699929	0.699929	1,234,777,871
Apr 10, 2023	0.685695	0.690372	0.679233	0.683205	0.683205	743,644,676
Apr 09, 2023	0.696592	0.696592	0.683997	0.685725	0.685725	796,811,888
Apr 08, 2023	0.679246	0.697078	0.673222	0.696601	0.696601	1,437,860,968
Apr 07, 2023	0.681153	0.685605	0.666340	0.679237	0.679237	1,453,639,580
Apr 06, 2023	0.676673	0.707464	0.673446	0.681124	0.681124	1,887,065,133
Apr 05, 2023	0.667687	0.682516	0.656929	0.676668	0.676668	1,653,696,982
Apr 04, 2023	0.700782	0.706953	0.653899	0.667780	0.667780	2,225,049,143
Apr 03, 2023	0.689901	0.714975	0.681188	0.700810	0.700810	2,010,316,052
Apr 02, 2023	0.728472	0.728472	0.678507	0.696367	0.696367	2,475,492,383
Apr 01, 2023	0.722563	0.739189	0.714675	0.728498	0.728498	2,616,754,817
Mar 31, 2023	0.737604	0.751132	0.715785	0.722472	0.722472	3,644,046,600
Mar 30, 2023	0.700088	0.788865	0.700030	0.737480	0.737480	5,552,961,201
Mar 29, 2023	0.655583	0.720212	0.641483	0.700161	0.700161	4,300,017,250
Mar 28, 2023	0.616252	0.669596	0.609809	0.655470	0.655470	3,728,402,071
Mar 27, 2023	0.613807	0.639049	0.611180	0.616219	0.616219	1,497,242,322
Mar 26, 2023	0.587906	0.639863	0.585569	0.613864	0.613864	2,529,860,723
Mar 25, 2023	0.610267	0.610292	0.574401	0.587894	0.587894	1,815,004,339
Mar 24, 2023	0.579631	0.620851	0.569612	0.610259	0.610259	2,965,103,302
Mar 23, 2023	0.643884	0.650810	0.566475	0.579670	0.579670	4,544,808,885
Mar 22, 2023	0.512205	0.673834	0.512063	0.643966	0.643966	5,729,290,021
Mar 21, 2023	0.532612	0.537513	0.510881	0.512217	0.512217	1,468,752,171
Mar 20, 2023	0.515662	0.550869	0.515662	0.532737	0.532737	1,631,456,546
Mar 19, 2023	0.523843	0.534154	0.514295	0.515651	0.515651	1,194,472,467
Mar 18, 2023	0.502182	0.525055	0.499189	0.523805	0.523805	1,441,079,937
Mar 17, 2023	0.496518	0.504057	0.493106	0.502195	0.502195	950,452,524
Mar 16, 2023	0.512435	0.516055	0.494859	0.496409	0.496409	1,462,807,318
Mar 15, 2023	0.513626	0.529447	0.504760	0.512370	0.512370	2,091,624,734
Mar 14, 2023	0.514035	0.521703	0.492709	0.513621	0.513621	2,328,550,033
Mar 13, 2023	0.508404	0.513985	0.488510	0.513985	0.513985	1,517,462,905
Mar 12, 2023	0.513655	0.519317	0.501829	0.508410	0.508410	1,456,763,153
Mar 11, 2023	0.514690	0.518844	0.497909	0.513627	0.513627	2,010,722,737
Mar 10, 2023	0.537057	0.545886	0.507197	0.514741	0.514741	2,389,185,134
Mar 09, 2023	0.537057	0.545990	0.507246	0.514741	0.514741	2,389,185,134
Mar 08, 2023	0.523283	0.549340	0.514253	0.537073	0.537073	2,596,979,456
Mar 07, 2023	0.504408	0.528134	0.500812	0.523272	0.523272	2,034,340,613
Mar 06, 2023	0.499563	0.508223	0.490468	0.504451	0.504451	1,581,699,471
Mar 05, 2023	0.509085	0.513590	0.499039	0.499586	0.499586	687,864,669
Mar 04, 2023	0.514369	0.516850	0.504258	0.509077	0.509077	758,035,092
Mar 03, 2023	0.513435	0.516353	0.488838	0.514369	0.514369	1,639,993,033
Mar 02, 2023	0.521701	0.521873	0.509926	0.513425	0.513425	1,104,871,396
Mar 01, 2023	0.514640	0.522279	0.509460	0.521698	0.521698	1,240,084,135
Feb 28, 2023	0.514697	0.520659	0.506315	0.514662	0.514662	1,365,556,039
Feb 27, 2023	0.513970	0.515830	0.505791	0.514688	0.514688	1,424,818,467
Feb 26, 2023	0.515614	0.518155	0.511979	0.514019	0.514019	600,731,872
Feb 25, 2023	0.516152	0.517394	0.507656	0.515613	0.515613	753,094,319
Feb 24, 2023	0.526972	0.528851	0.509375	0.516110	0.516110	1,300,043,270
Feb 23, 2023	0.535871	0.537693	0.524565	0.527028	0.527028	1,242,541,088
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...