Singapore markets closed

XRP CAD (XRP-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
0.709423-0.013369 (-1.85%)
As of 09:10PM UTC. Market open.
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
27 Apr 20240.7197230.7197760.6996540.7094230.7094231,060,777,728
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
23 Mar 20240.8667420.8714030.8148950.8324490.8324492,797,364,586
22 Mar 20240.8248300.8842160.8072130.8667370.8667373,800,062,363
21 Mar 20240.7934070.8345020.7751160.8248210.8248213,693,440,802
20 Mar 20240.8765160.8765160.7778630.7934070.7934074,849,104,175
19 Mar 20240.8388340.8992630.8068650.8765150.8765153,745,484,714
18 Mar 20240.8159100.8455750.7976960.8388340.8388342,474,909,692
17 Mar 20240.8574080.8701480.8046460.8159100.8159103,027,074,730
16 Mar 20240.9069310.9128360.8162120.8574140.8574144,947,433,036
15 Mar 20240.9304220.9492570.8715430.9069390.9069394,641,295,660
14 Mar 20240.9286350.9476400.9058080.9304160.9304163,230,148,618
13 Mar 20240.9677330.9845880.8990550.9286310.9286315,617,695,627
12 Mar 20240.8202161.0011950.7996950.9677330.9677339,151,275,443
11 Mar 20240.8411470.8499560.8074760.8202370.8202372,036,697,419
10 Mar 20240.8412870.8567270.8369920.8411470.8411472,125,303,850
09 Mar 20240.8456870.8534130.8144390.8412870.8412872,928,321,030
08 Mar 20240.8273560.8610240.8223060.8457080.8457083,402,641,094
07 Mar 20240.8057570.8464880.7830010.8273390.8273393,723,089,566
06 Mar 20240.8822030.9074230.7479870.8057850.8057856,814,744,881
05 Mar 20240.8499060.9012380.8420970.8826360.8826364,927,091,276
04 Mar 20240.8756040.8756040.8182450.8497750.8497752,792,061,174
03 Mar 20240.8173130.8819430.8157650.8756110.8756114,013,849,862
02 Mar 20240.7954460.8190380.7936190.8172760.8172762,361,870,973
01 Mar 20240.7818010.8470300.7728570.7955570.7955574,948,485,638
29 Feb 20240.7932990.8213780.7379860.7818380.7818384,183,272,078
28 Feb 20240.7444950.8066880.7405300.7933080.7933083,194,727,236
27 Feb 20240.7328850.7462690.7153080.7444950.7444951,558,806,095
26 Feb 20240.7351670.7396000.7324760.7328700.732870949,070,075
25 Feb 20240.7209010.7386650.7173620.7351740.735174952,866,415
24 Feb 20240.7292560.7329970.7114730.7208990.7208991,481,958,694
23 Feb 20240.7408960.7429210.7260190.7293120.7293121,576,383,178
22 Feb 20240.7612310.7612310.7228210.7408980.7408981,803,646,885
21 Feb 20240.7594800.7760410.7392970.7612890.7612892,403,915,038
20 Feb 20240.7506320.7652590.7488480.7594890.7594891,496,097,728
19 Feb 20240.7417350.7585680.7391730.7506080.750608929,055,783
18 Feb 20240.7620690.7629490.7299040.7417370.7417371,229,156,348
17 Feb 20240.7578440.7799880.7486180.7620690.7620692,030,557,022
16 Feb 20240.7289230.7727290.7289230.7578090.7578092,528,211,192
15 Feb 20240.7119790.7337900.7068590.7289290.7289291,565,691,386
14 Feb 20240.7157120.7179010.6983770.7120030.7120031,388,848,337
13 Feb 20240.7080420.7212350.6934340.7157250.7157251,383,544,278
12 Feb 20240.7069230.7220870.7042230.7080180.708018962,954,048
11 Feb 20240.7095380.7124470.7006600.7069480.706948780,200,610
10 Feb 20240.6925540.7107870.6921740.7095370.7095371,392,818,430
09 Feb 20240.6917110.6982660.6866870.6925720.6925721,214,448,071
08 Feb 20240.6814490.6927240.6733520.6917240.6917241,205,659,740
07 Feb 20240.6856370.6880950.6751030.6814640.6814641,035,370,058
06 Feb 20240.6779090.6936590.6718320.6856470.6856471,126,793,379
05 Feb 20240.6992230.6993400.6759380.6779690.677969725,374,495
04 Feb 20240.6877870.7084610.6819020.6992960.6992961,161,224,208
03 Feb 20240.6770970.6916620.6709950.6878060.6878061,250,305,678
02 Feb 20240.6758810.6828750.6585110.6770950.6770951,344,255,363
01 Feb 20240.6844070.6894640.6623180.6759030.6759031,798,673,386
31 Jan 20240.7177170.7222600.6815390.6844300.6844302,242,557,311
30 Jan 20240.7052160.7238720.7004880.7176610.7176611,209,747,195
29 Jan 20240.7138290.7202630.7019460.7052230.705223704,447,635
28 Jan 20240.7162480.7192730.7095290.7138090.713809635,290,782
27 Jan 20240.6923290.7200630.6858670.7162460.7162461,375,348,464
26 Jan 20240.7006250.7006250.6803840.6923620.6923621,112,312,247
25 Jan 20240.6967270.7018280.6885810.7006330.7006331,190,789,915
24 Jan 20240.7099450.7153170.6706860.6967060.6967061,903,798,118
23 Jan 20240.7337080.7370470.7031700.7099310.7099311,552,362,451
22 Jan 20240.7447270.7469140.7335660.7335660.733566663,933,173
21 Jan 20240.7327430.7463980.7261380.7447010.744701977,300,449
20 Jan 20240.7442260.7458000.7060620.7327590.7327591,790,750,161
19 Jan 20240.7668910.7670690.7372930.7442770.7442771,426,380,613
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...