Australia markets closed

XRP CAD (XRP-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
0.431049+0.010808 (+2.57%)
As of 08:07AM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj. close**Volume
07 July 20220.4336820.4349290.4268120.4310490.4310491,299,709,056
06 July 20220.4241910.4341290.4181730.4332220.4332221,433,864,563
05 July 20220.4226780.4241870.4102790.4241420.4241421,473,509,472
04 July 20220.4146090.4230900.4060280.4227890.4227891,309,615,880
03 July 20220.4066320.4194770.3999170.4146280.414628939,014,285
02 July 20220.4042490.4084880.4001230.4066400.406640784,213,605
01 July 20220.4269230.4287740.4022580.4041880.4041881,609,586,582
30 June 20220.4238970.4266820.3968760.4266690.4266691,874,866,639
29 June 20220.4343320.4388260.4169730.4238660.4238661,410,401,190
28 June 20220.4546990.4568580.4337160.4342780.4342781,337,510,970
27 June 20220.4628520.4718900.4522010.4546990.4546991,273,819,510
26 June 20220.4737780.4817680.4627940.4628530.4628531,018,295,022
25 June 20220.4738940.4798990.4584970.4738070.4738071,175,819,770
24 June 20220.4358260.4988020.4358340.4738470.4738472,904,415,950
23 June 20220.4181950.4363380.4175710.4358560.4358561,204,595,590
22 June 20220.4251380.4261490.4150780.4181860.4181861,379,514,574
21 June 20220.4197040.4341830.4151050.4250050.4250051,613,472,852
20 June 20220.4239110.4261480.4088500.4197850.4197851,542,177,865
19 June 20220.4012760.4306540.3894400.4239540.4239541,507,545,592
18 June 20220.4186000.4243090.3785390.4013500.4013501,827,942,145
17 June 20220.4043970.4388020.4032220.4186650.4186651,799,757,422
16 June 20220.4424600.4443430.3995300.4042810.4042811,914,432,561
15 June 20220.4169800.4444630.3893050.4424850.4424852,887,469,809
14 June 20220.4007190.4168140.3805600.4170370.4170372,559,459,417
13 June 20220.4420440.4464910.3911680.4006940.4006943,299,048,330
12 June 20220.4590530.4657520.4367050.4421480.4421481,753,377,230
11 June 20220.4880390.4960820.4584590.4589700.4589701,420,789,558
10 June 20220.5085180.5204460.4871180.4880020.4880021,821,098,762
09 June 20220.5029980.5070510.5007270.5085280.5085281,158,269,903
08 June 20220.5110960.5139280.4971660.5029850.5029851,485,432,593
07 June 20220.5070820.5219590.4860530.5111100.5111102,089,438,215
06 June 20220.4976560.5131310.4969000.5070840.5070841,537,322,136
05 June 20220.4941600.5027710.4915680.4976280.497628914,251,515
04 June 20220.4922160.4955950.4865540.4941400.494140877,377,915
03 June 20220.5094770.5145620.4854770.4921970.4921971,618,034,303
02 June 20220.5043100.5113080.4978200.5094610.5094611,632,578,118
01 June 20220.5331280.5376830.4968920.5043180.5043181,988,583,555
31 May 20220.5291590.5442380.5165580.5331000.5331002,196,842,525
30 May 20220.4950720.5299930.4930640.5292210.5292211,777,396,744
29 May 20220.4916250.4956530.4845380.4950680.495068958,126,212
28 May 20220.4919520.4938950.4857530.4916160.4916161,101,085,192
27 May 20220.5021570.5116040.4812350.4858430.4858432,452,480,805
26 May 20220.5202510.5252380.4882130.5022770.5022772,672,043,477
25 May 20220.5241070.5296890.5105710.5202340.5202342,034,957,636
24 May 20220.5174980.5292720.5056370.5241230.5241231,787,953,296
23 May 20220.5411790.5471280.5172620.5174850.5174851,789,038,530
22 May 20220.5324470.5437130.5278250.5412790.5412791,148,507,464
21 May 20220.5278720.5357400.5204720.5324240.5324241,124,412,967
20 May 20220.5383170.5598780.5184590.5278840.5278842,210,821,910
19 May 20220.5233470.5408030.5111220.5383800.5383801,996,286,654
18 May 20220.5604570.5648110.5234810.5234810.5234812,061,793,458
17 May 20220.5428640.5623230.5411020.5604400.5604402,047,215,941
16 May 20220.5774080.5776170.5342160.5429180.5429182,363,263,194
15 May 20220.5520220.5775550.5377370.5773620.5773621,842,536,971
14 May 20220.5465130.5672750.5145540.5521340.5521342,609,765,741
13 May 20220.5017300.6010140.4983180.5465110.5465113,806,746,808
12 May 20220.5372290.5538300.4492450.5017660.5017666,045,401,579
11 May 20220.6692720.6785530.4967500.5372000.5372006,874,899,450
10 May 20220.6407080.6944300.6225210.6693790.6693794,503,717,232
09 May 20220.7319530.7455320.6252760.6413590.6413594,290,309,059
08 May 20220.7517890.7520930.7247360.7319630.7319631,944,557,247
07 May 20220.7778160.7794670.7408550.7517220.7517221,614,094,362
06 May 20220.7681850.7873610.7621940.7778280.7778282,585,925,454
05 May 20220.8234950.8335260.7515900.7682530.7682532,800,965,264
04 May 20220.7761830.8254380.7761060.8235090.8235092,495,926,101
03 May 20220.7905910.8031410.7679110.7762400.7762401,874,245,563
02 May 20220.7813870.8095690.7769100.7906560.7906562,171,658,985
01 May 20220.7550950.7837370.7473320.7814190.7814192,131,454,052
30 Apr 20220.7863740.8066150.7480080.7551020.7551022,121,188,016
29 Apr 20220.8248950.8246740.7766080.7863760.7863762,523,729,577
28 Apr 20220.8359990.8398560.8178880.8249970.8249971,979,473,005
27 Apr 20220.8219400.8480670.8206790.8360060.8360062,207,442,335
26 Apr 20220.8844700.8970190.8127830.8218180.8218182,767,124,275
25 Apr 20220.8890620.8896110.8254200.8845860.8845863,028,283,959
24 Apr 20220.8993110.9048850.8873360.8890390.8890391,410,038,869
23 Apr 20220.9141290.9211530.8991500.8995890.8995891,693,813,625
22 Apr 20220.9231590.9308550.9110580.9141930.9141932,391,263,990
21 Apr 20220.9392820.9586830.9123540.9231810.9231812,506,082,597
20 Apr 20220.9768750.9768750.9309520.9392840.9392842,246,376,371
19 Apr 20220.9678360.9849010.9570400.9768850.9768852,311,849,063
18 Apr 20220.9502580.9680960.9256300.9678040.9678042,689,653,805
17 Apr 20220.9860750.9893740.9469190.9502160.9502161,704,401,209
16 Apr 20220.9909451.0054190.9702160.9861360.9861361,925,952,004
15 Apr 20220.9166001.0010470.9163740.9909710.9909713,654,062,363
14 Apr 20220.9095720.9291300.8958790.9166290.9166292,164,752,526
13 Apr 20220.9053580.9107940.8921950.9097130.9097132,109,940,937
12 Apr 20220.8787230.9119190.8777830.9054870.9054872,514,527,224
11 Apr 20220.9516790.9516790.8662890.8785380.8785382,992,872,765
10 Apr 20220.9598730.9708420.9491910.9519200.9519201,317,184,902
09 Apr 20220.9478520.9629630.9478520.9598490.9598491,267,471,200
08 Apr 20220.9918800.9979950.9438950.9478720.9478722,116,863,082
07 Apr 20220.9565940.9937720.9521510.9918850.9918852,050,210,474
06 Apr 20221.0208111.0226280.9564980.9565340.9565343,175,147,490
05 Apr 20221.0329221.0365631.0205591.0208291.0208291,933,566,532
04 Apr 20221.0559641.0559991.0132431.0329521.0329522,342,564,972
03 Apr 20221.0329941.0648741.0234451.0559971.0559971,689,290,848
02 Apr 20221.0365561.0622831.0329161.0330301.0330302,033,987,114
01 Apr 20221.0185491.0439991.0126211.0365631.0365632,619,628,382
31 Mar 20221.0747271.0906961.0034341.0183691.0183693,265,137,256
30 Mar 20221.0723451.0869031.0613691.0746451.0746452,287,916,440
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...