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

Date	Open	High	Low	Close*	Adj Close**	Volume
May 23, 2022	0.540062	0.543122	0.535899	0.536065	0.536065	1,203,538,432
May 22, 2022	0.532447	0.543713	0.527825	0.541279	0.541279	1,148,507,464
May 21, 2022	0.527872	0.535740	0.520472	0.532424	0.532424	1,124,412,967
May 20, 2022	0.538317	0.559878	0.518459	0.527884	0.527884	2,210,821,910
May 19, 2022	0.523347	0.540803	0.511122	0.538380	0.538380	1,996,286,654
May 18, 2022	0.560457	0.564811	0.523481	0.523481	0.523481	2,061,793,458
May 17, 2022	0.542864	0.562323	0.541102	0.560440	0.560440	2,047,215,941
May 16, 2022	0.577408	0.577617	0.534216	0.542918	0.542918	2,363,263,194
May 15, 2022	0.552022	0.577555	0.537737	0.577362	0.577362	1,842,536,971
May 14, 2022	0.546513	0.567275	0.514554	0.552134	0.552134	2,609,765,741
May 13, 2022	0.501730	0.601014	0.498318	0.546511	0.546511	3,806,746,808
May 12, 2022	0.537229	0.553830	0.449245	0.501766	0.501766	6,045,401,579
May 11, 2022	0.669272	0.678553	0.496750	0.537200	0.537200	6,874,899,450
May 10, 2022	0.640708	0.694430	0.622521	0.669379	0.669379	4,503,717,232
May 09, 2022	0.731953	0.745532	0.625276	0.641359	0.641359	4,290,309,059
May 08, 2022	0.751789	0.752093	0.724736	0.731963	0.731963	1,944,557,247
May 07, 2022	0.777816	0.779467	0.740855	0.751722	0.751722	1,614,094,362
May 06, 2022	0.768185	0.787361	0.762194	0.777828	0.777828	2,585,925,454
May 05, 2022	0.823495	0.833526	0.751590	0.768253	0.768253	2,800,965,264
May 04, 2022	0.776183	0.825438	0.776106	0.823509	0.823509	2,495,926,101
May 03, 2022	0.790591	0.803141	0.767911	0.776240	0.776240	1,874,245,563
May 02, 2022	0.781387	0.809569	0.776910	0.790656	0.790656	2,171,658,985
May 01, 2022	0.755095	0.783737	0.747332	0.781419	0.781419	2,131,454,052
Apr 30, 2022	0.786374	0.806615	0.748008	0.755102	0.755102	2,121,188,016
Apr 29, 2022	0.824895	0.824674	0.776608	0.786376	0.786376	2,523,729,577
Apr 28, 2022	0.835999	0.839856	0.817888	0.824997	0.824997	1,979,473,005
Apr 27, 2022	0.821940	0.848067	0.820679	0.836006	0.836006	2,207,442,335
Apr 26, 2022	0.884470	0.897019	0.812783	0.821818	0.821818	2,767,124,275
Apr 25, 2022	0.889062	0.889611	0.825420	0.884586	0.884586	3,028,283,959
Apr 24, 2022	0.899311	0.904885	0.887336	0.889039	0.889039	1,410,038,869
Apr 23, 2022	0.914129	0.921153	0.899150	0.899589	0.899589	1,693,813,625
Apr 22, 2022	0.923159	0.930855	0.911058	0.914193	0.914193	2,391,263,990
Apr 21, 2022	0.939282	0.958683	0.912354	0.923181	0.923181	2,506,082,597
Apr 20, 2022	0.976875	0.976875	0.930952	0.939284	0.939284	2,246,376,371
Apr 19, 2022	0.967836	0.984901	0.957040	0.976885	0.976885	2,311,849,063
Apr 18, 2022	0.950258	0.968096	0.925630	0.967804	0.967804	2,689,653,805
Apr 17, 2022	0.986075	0.989374	0.946919	0.950216	0.950216	1,704,401,209
Apr 16, 2022	0.990945	1.005419	0.970216	0.986136	0.986136	1,925,952,004
Apr 15, 2022	0.916600	1.001047	0.916374	0.990971	0.990971	3,654,062,363
Apr 14, 2022	0.909572	0.929130	0.895879	0.916629	0.916629	2,164,752,526
Apr 13, 2022	0.905358	0.910794	0.892195	0.909713	0.909713	2,109,940,937
Apr 12, 2022	0.878723	0.911919	0.877783	0.905487	0.905487	2,514,527,224
Apr 11, 2022	0.951679	0.951679	0.866289	0.878538	0.878538	2,992,872,765
Apr 10, 2022	0.959873	0.970842	0.949191	0.951920	0.951920	1,317,184,902
Apr 09, 2022	0.947852	0.962963	0.947852	0.959849	0.959849	1,267,471,200
Apr 08, 2022	0.991880	0.997995	0.943895	0.947872	0.947872	2,116,863,082
Apr 07, 2022	0.956594	0.993772	0.952151	0.991885	0.991885	2,050,210,474
Apr 06, 2022	1.020811	1.022628	0.956498	0.956534	0.956534	3,175,147,490
Apr 05, 2022	1.032922	1.036563	1.020559	1.020829	1.020829	1,933,566,532
Apr 04, 2022	1.055964	1.055999	1.013243	1.032952	1.032952	2,342,564,972
Apr 03, 2022	1.032994	1.064874	1.023445	1.055997	1.055997	1,689,290,848
Apr 02, 2022	1.036556	1.062283	1.032916	1.033030	1.033030	2,033,987,114
Apr 01, 2022	1.018549	1.043999	1.012621	1.036563	1.036563	2,619,628,382
Mar 31, 2022	1.074727	1.090696	1.003434	1.018369	1.018369	3,265,137,256
Mar 30, 2022	1.072345	1.086903	1.061369	1.074645	1.074645	2,287,916,440
Mar 29, 2022	1.080737	1.106400	1.062688	1.072417	1.072417	2,649,821,531
Mar 28, 2022	1.070685	1.137145	1.067289	1.081006	1.081006	4,013,795,820
Mar 27, 2022	1.039977	1.070556	1.040871	1.070603	1.070603	1,879,518,536
Mar 26, 2022	1.029420	1.040839	1.025891	1.039924	1.039924	1,319,204,874
Mar 25, 2022	1.055478	1.057698	1.026886	1.029387	1.029387	1,996,154,583
Mar 24, 2022	1.052318	1.065282	1.042646	1.055479	1.055479	2,853,504,031
Mar 23, 2022	1.053390	1.061982	1.032014	1.052355	1.052355	2,607,853,400
Mar 22, 2022	1.054997	1.086223	1.043310	1.053344	1.053344	2,982,963,470
Mar 21, 2022	1.016033	1.071922	0.998415	1.055145	1.055145	3,128,720,841
Mar 20, 2022	1.032831	1.034640	1.006196	1.016232	1.016232	1,928,280,259
Mar 19, 2022	1.006039	1.040210	1.000348	1.032824	1.032824	2,579,489,075
Mar 18, 2022	1.002333	1.008435	0.983739	1.006214	1.006214	2,332,861,707
Mar 17, 2022	1.006710	1.010593	0.993907	1.002399	1.002399	2,352,222,785
Mar 16, 2022	0.979236	1.006937	0.969007	1.006840	1.006840	3,147,141,116
Mar 15, 2022	0.993228	0.994450	0.958640	0.979281	0.979281	2,337,379,757
Mar 14, 2022	0.969691	0.994987	0.958633	0.993251	0.993251	2,836,564,151
Mar 13, 2022	1.002459	1.023265	0.966134	0.969659	0.969659	2,727,199,730
Mar 12, 2022	1.022458	1.078197	0.996750	1.002522	1.002522	4,754,384,524
Mar 11, 2022	0.940804	1.030179	0.925140	1.022364	1.022364	4,433,188,389
Mar 10, 2022	0.981720	0.993857	0.929709	0.940752	0.940752	3,085,733,533
Mar 09, 2022	0.929461	0.987210	0.929461	0.981988	0.981988	3,082,738,633
Mar 08, 2022	0.925734	0.936073	0.923314	0.929424	0.929424	2,458,740,125
Mar 07, 2022	0.923170	0.956537	0.909481	0.925806	0.925806	3,737,878,900
Mar 06, 2022	0.961134	0.965541	0.924423	0.923149	0.923149	2,368,025,612
Mar 05, 2022	0.907492	0.975345	0.900731	0.961105	0.961105	2,925,520,387
Mar 04, 2022	0.953269	0.955688	0.898352	0.907342	0.907342	3,004,395,652
Mar 03, 2022	0.971950	0.990656	0.936601	0.953128	0.953128	2,804,215,038
Mar 02, 2022	0.998701	0.998721	0.964286	0.971903	0.971903	3,036,563,669
Mar 01, 2022	0.990687	1.014204	0.965209	0.998683	0.998683	3,661,776,889
Feb 28, 2022	0.920920	0.998983	0.911604	0.990654	0.990654	3,868,557,329
Feb 27, 2022	0.954748	0.972430	0.907771	0.920999	0.920999	3,486,491,317
Feb 26, 2022	0.977225	1.002069	0.945442	0.954758	0.954758	3,879,803,846
Feb 25, 2022	0.891792	0.977552	0.878902	0.977552	0.977552	4,399,812,499
Feb 24, 2022	0.889604	0.912428	0.802533	0.891810	0.891810	6,592,200,489
Feb 23, 2022	0.922911	0.937565	0.886580	0.889815	0.889815	3,425,802,408
Feb 22, 2022	0.897312	0.925797	0.866639	0.922887	0.922887	4,519,221,500
Feb 21, 2022	0.992666	1.018013	0.895629	0.897481	0.897481	4,568,030,359
Feb 20, 2022	1.049270	1.049441	0.981812	0.992839	0.992839	3,880,343,562
Feb 19, 2022	1.002489	1.084068	0.986906	1.049258	1.049258	4,242,101,291
Feb 18, 2022	0.975151	1.019721	0.969315	1.002521	1.002521	3,716,087,157
Feb 17, 2022	1.064889	1.071886	0.963380	0.975008	0.975008	3,556,036,324
Feb 16, 2022	1.084679	1.084679	1.031118	1.065299	1.065299	2,748,843,616
Feb 15, 2022	1.021210	1.088978	1.016196	1.084623	1.084623	2,862,827,757
Feb 14, 2022	1.030528	1.031901	0.999366	1.021174	1.021174	3,056,706,652
Feb 13, 2022	1.046876	1.074971	1.013828	1.031037	1.031037	3,186,485,224
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,197.61+15.71(+0.08%)

S&P 5003,901.36+0.57(+0.01%)

DOW31,261.90+8.80(+0.03%)

CAD/USD0.7810+0.0020(+0.26%)

CRUDE OIL110.63+0.35(+0.32%)

BTC-CAD38,530.44+696.64(+1.84%)

XRP CAD (XRP-CAD)

S&P/TSX
20,197.61
+15.71(+0.08%)

S&P 500
3,901.36
+0.57(+0.01%)

DOW
31,261.90
+8.80(+0.03%)

CAD/USD
0.7810
+0.0020(+0.26%)

CRUDE OIL
110.63
+0.35(+0.32%)

BTC-CAD
38,530.44
+696.64(+1.84%)