Australia markets close in 4 hours 23 minutes

XRP CAD (XRP-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
0.653565+0.008692 (+1.35%)
As of 01:47AM UTC. Market open.
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
01 July 20240.6501960.6535930.6494430.6535650.653565689,114,624
30 June 20240.6449800.6520540.6448950.6463720.646372551,496,843
29 June 20240.6502520.6578630.6430500.6448540.6448541,283,345,239
28 June 20240.6435450.6519820.6374740.6502580.6502581,151,586,041
27 June 20240.6498630.6523890.6387630.6435910.6435911,214,356,920
26 June 20240.6475590.6555210.6459500.6498560.6498561,169,449,915
25 June 20240.6569440.6582590.6332440.6475970.6475971,806,384,418
24 June 20240.6665610.6696490.6547380.6569300.656930685,899,936
23 June 20240.6697820.6703250.6633380.6665970.666597624,170,755
22 June 20240.6688020.6776440.6579100.6697960.6697961,550,515,158
21 June 20240.6760920.6873760.6688080.6688080.6688081,514,777,745
20 June 20240.6734390.6845310.6693340.6760920.6760921,372,429,060
19 June 20240.6926420.6983700.6547920.6734420.6734422,776,741,992
18 June 20240.6713970.7142410.6658390.6927940.6927942,781,987,740
17 June 20240.6748770.6857860.6712570.6714230.671423950,527,295
16 June 20240.6522920.6929830.6522280.6748710.6748711,059,635,845
15 June 20240.6555810.6605190.6386260.6522940.6522941,678,592,911
14 June 20240.6745130.6745130.6544430.6556170.6556171,440,500,557
13 June 20240.6606680.6810140.6534960.6744870.6744871,723,102,377
12 June 20240.6833770.6834050.6505360.6606920.6606922,087,014,513
11 June 20240.6860590.6948750.6801070.6833770.6833771,538,009,390
10 June 20240.6794200.6870530.6775780.6860310.686031875,047,726
09 June 20240.6874230.6895670.6769490.6794310.6794311,136,888,547
08 June 20240.7129250.7213690.6377610.6874300.6874303,392,929,713
07 June 20240.7197050.7228390.7074620.7129290.7129291,632,451,557
06 June 20240.7190780.7256650.7172790.7197110.7197111,579,890,869
05 June 20240.7088520.7255350.7087230.7190780.7190781,593,632,303
04 June 20240.6993310.7123420.6983930.7088520.7088521,497,355,560
03 June 20240.7071010.7091820.6953550.6993390.6993391,006,150,780
02 June 20240.7064010.7111230.7060020.7071010.707101763,591,718
01 June 20240.7100060.7147010.6994390.7064010.7064011,664,793,337
31 May 20240.7177540.7237520.7049860.7100060.7100061,819,236,715
30 May 20240.7209100.7275850.7134090.7177540.7177541,624,701,750
29 May 20240.7274660.7282560.7103120.7209110.7209111,557,842,389
28 May 20240.7220780.7359590.7155020.7274650.7274651,380,993,078
27 May 20240.7413830.7414200.7197550.7220780.722078792,354,728
26 May 20240.7333600.7420830.7302930.7413840.741384893,094,007
25 May 20240.7254900.7333230.7111300.7333660.7333661,686,807,634
24 May 20240.7208320.7376780.6996940.7254900.7254903,005,525,898
23 May 20240.7325170.7344850.7170650.7208320.7208321,650,611,935
22 May 20240.7320280.7585380.7254290.7325170.7325172,696,928,345
21 May 20240.6935920.7320360.6906080.7320360.7320361,909,609,911
20 May 20240.7100040.7129260.6909180.6935920.693592766,059,028
19 May 20240.7132900.7157750.7074560.7100030.710003676,586,474
18 May 20240.7021200.7202030.7004680.7132900.7132901,382,502,650
17 May 20240.7057570.7099170.6986160.7021190.7021191,568,727,607
16 May 20240.6825480.7070510.6790360.7057460.7057461,520,400,577
15 May 20240.6900260.6981960.6808520.6825460.6825461,471,157,621
14 May 20240.6831880.6996890.6676840.6900260.6900261,355,073,662
13 May 20240.6920990.6956220.6799790.6831880.683188543,057,688
12 May 20240.6870230.6939140.6854710.6920980.692098612,786,826
11 May 20240.7126600.7126980.6816880.6870220.6870221,504,894,530
10 May 20240.7100680.7186950.6988960.7126560.7126561,337,708,704
09 May 20240.7206840.7264740.7078300.7100760.7100761,540,564,061
08 May 20240.7386830.7436640.7182380.7206830.7206831,556,047,618
07 May 20240.7253870.7773870.7194340.7386820.7386822,424,782,552
06 May 20240.7251430.7289450.7174680.7253800.725380733,596,585
05 May 20240.7269650.7384540.7219770.7251430.725143938,398,063
04 May 20240.7083670.7341650.7040210.7269660.7269661,555,969,963
03 May 20240.7098940.7171970.6952090.7083670.7083671,528,578,041
02 May 20240.6889760.7144630.6614360.7098980.7098982,361,831,771
01 May 20240.7045060.7097280.6747380.6889800.6889801,856,545,294
30 Apr 20240.6969770.7067850.6820670.7045040.7045041,562,565,601
29 Apr 20240.7083940.7177670.6959360.6969800.696980793,249,314
28 Apr 20240.7197470.7199360.6983350.7083940.7083941,031,523,625
27 Apr 20240.7178320.7307710.7067010.7197480.7197481,585,546,539
26 Apr 20240.7227740.7270750.7048020.7178300.7178301,757,470,623
25 Apr 20240.7447900.7544170.7155530.7227690.7227692,102,287,079
24 Apr 20240.7629080.7631580.7444830.7447960.7447961,846,164,108
23 Apr 20240.7209310.7796850.7188470.7629130.7629132,289,896,814
22 Apr 20240.7280140.7404950.7181850.7209370.7209371,232,351,688
21 Apr 20240.6929330.7288320.6870070.7280160.7280161,701,840,315
20 Apr 20240.6926600.7024400.6471890.6929330.6929332,951,324,206
19 Apr 20240.6814800.6943270.6698140.6926600.6926601,956,381,826
18 Apr 20240.6864130.6998160.6560640.6814810.6814812,467,846,080
17 Apr 20240.6862310.6911410.6614230.6864070.6864072,643,892,565
16 Apr 20240.6938200.7132640.6667340.6862340.6862343,248,712,762
15 Apr 20240.6624000.6982810.6431110.6938310.6938313,886,752,824
14 Apr 20240.7555200.7561070.5973530.6624000.6624005,451,970,736
13 Apr 20240.8334660.8444700.7143160.7555220.7555223,957,747,134
12 Apr 20240.8453610.8495590.8274670.8334660.8334661,668,473,963
11 Apr 20240.8331730.8481830.8118500.8453640.8453643,210,660,959
10 Apr 20240.8352790.8703160.8181210.8331620.8331623,290,116,725
09 Apr 20240.8092460.8499430.8007640.8352790.8352792,737,138,826
08 Apr 20240.8063800.8177980.8029910.8092440.8092441,258,361,435
07 Apr 20240.7984140.8129710.7968030.8063790.8063791,184,561,610
06 Apr 20240.8040620.8039830.7768620.7984140.7984142,085,404,954
05 Apr 20240.7775160.8282160.7615420.8040620.8040622,966,848,286
04 Apr 20240.7941630.8045250.7684900.7775490.7775492,230,586,042
03 Apr 20240.8297110.8384200.7884100.7941700.7941702,947,281,649
02 Apr 20240.8508660.8544040.8106750.8297110.8297112,405,871,314
01 Apr 20240.8400690.8530200.8392300.8508660.8508661,022,349,405
31 Mar 20240.8521160.8598200.8361100.8400690.8400691,408,969,605
30 Mar 20240.8455150.8721920.8275420.8521120.8521122,532,211,177
29 Mar 20240.8313770.8614610.8210430.8454930.8454932,414,088,353
28 Mar 20240.8587410.8620900.8259370.8313980.8313982,702,456,504
27 Mar 20240.8708890.8863320.8512440.8587410.8587412,443,525,814
26 Mar 20240.8615870.8955690.8521960.8708890.8708892,778,206,200
25 Mar 20240.8415220.8650020.8378480.8615830.8615831,674,960,478
24 Mar 20240.8324470.8616870.8254050.8415060.8415061,581,172,096
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...