Identifier on Bitstamp: xrpgbp
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-08 |
1.0471 GBP |
29,601.1011 XRP |
1.0447 GBP |
1.0208 GBP |
1.0876 GBP |
1.0427 GBP |
| 2026-02-07 |
1.0568 GBP |
41,965.0829 XRP |
1.0768 GBP |
1.0208 GBP |
1.0985 GBP |
1.0576 GBP |
| 2026-02-06 |
0.9841 GBP |
359,902.8325 XRP |
0.8992 GBP |
0.8312 GBP |
1.1339 GBP |
1.0706 GBP |
| 2026-02-05 |
0.9583 GBP |
810,498.8033 XRP |
1.1039 GBP |
0.8395 GBP |
1.1274 GBP |
0.8826 GBP |
| 2026-02-04 |
1.1252 GBP |
228,635.8948 XRP |
1.1433 GBP |
1.0925 GBP |
1.1723 GBP |
1.1151 GBP |
| 2026-02-03 |
1.1538 GBP |
274,205.2609 XRP |
1.1770 GBP |
1.1162 GBP |
1.2000 GBP |
1.1491 GBP |
| 2026-02-02 |
1.1630 GBP |
151,784.8111 XRP |
1.1583 GBP |
1.1196 GBP |
1.2116 GBP |
1.1869 GBP |
| 2026-02-01 |
1.1702 GBP |
172,175.6990 XRP |
1.2047 GBP |
1.1513 GBP |
1.2262 GBP |
1.1635 GBP |
| 2026-01-31 |
1.1691 GBP |
212,782.1334 XRP |
1.2655 GBP |
1.1000 GBP |
1.2788 GBP |
1.1756 GBP |
| 2026-01-30 |
1.2747 GBP |
112,084.0971 XRP |
1.3071 GBP |
1.2435 GBP |
1.3106 GBP |
1.2545 GBP |
| 2026-01-29 |
1.3329 GBP |
82,661.8767 XRP |
1.3765 GBP |
1.2877 GBP |
1.3853 GBP |
1.2973 GBP |
| 2026-01-28 |
1.3846 GBP |
144,872.6016 XRP |
1.3807 GBP |
1.3632 GBP |
1.4075 GBP |
1.3853 GBP |
| 2026-01-27 |
1.3810 GBP |
33,135.2523 XRP |
1.3913 GBP |
1.3625 GBP |
1.3976 GBP |
1.3756 GBP |
| 2026-01-26 |
1.3913 GBP |
73,085.1736 XRP |
1.3483 GBP |
1.3349 GBP |
1.4157 GBP |
1.3852 GBP |
| 2026-01-25 |
1.3589 GBP |
78,335.3412 XRP |
1.3995 GBP |
1.3260 GBP |
1.4065 GBP |
1.3348 GBP |
| 2026-01-24 |
1.4064 GBP |
5,004.6256 XRP |
1.4058 GBP |
1.4005 GBP |
1.4113 GBP |
1.4054 GBP |
| 2026-01-23 |
1.4187 GBP |
112,945.1989 XRP |
1.4204 GBP |
1.3935 GBP |
1.4417 GBP |
1.4061 GBP |
| 2026-01-22 |
1.4317 GBP |
42,802.9009 XRP |
1.4516 GBP |
1.4117 GBP |
1.4661 GBP |
1.4261 GBP |
| 2026-01-21 |
1.4373 GBP |
83,351.0177 XRP |
1.4089 GBP |
1.3935 GBP |
1.4788 GBP |
1.4630 GBP |
| 2026-01-20 |
1.4313 GBP |
170,905.0124 XRP |
1.4723 GBP |
1.3908 GBP |
1.4723 GBP |
1.4018 GBP |
| 2026-01-19 |
1.4835 GBP |
237,026.4028 XRP |
1.4839 GBP |
1.3811 GBP |
1.5460 GBP |
1.4858 GBP |
| 2026-01-18 |
1.5351 GBP |
3,059.4492 XRP |
1.5457 GBP |
1.5287 GBP |
1.5457 GBP |
1.5352 GBP |
| 2026-01-17 |
1.5469 GBP |
14,005.0169 XRP |
1.5449 GBP |
1.5372 GBP |
1.5554 GBP |
1.5460 GBP |
| 2026-01-16 |
1.5360 GBP |
26,363.0505 XRP |
1.5554 GBP |
1.5156 GBP |
1.5558 GBP |
1.5471 GBP |
| 2026-01-15 |
1.5562 GBP |
70,828.4926 XRP |
1.5869 GBP |
1.5339 GBP |
1.5923 GBP |
1.5547 GBP |
| 2026-01-14 |
1.6016 GBP |
70,842.0823 XRP |
1.6145 GBP |
1.5695 GBP |
1.6287 GBP |
1.5927 GBP |
| 2026-01-13 |
1.5646 GBP |
54,787.4342 XRP |
1.5385 GBP |
1.5085 GBP |
1.6226 GBP |
1.6187 GBP |
| 2026-01-12 |
1.5356 GBP |
95,816.9063 XRP |
1.5434 GBP |
1.5067 GBP |
1.5648 GBP |
1.5232 GBP |
| 2026-01-11 |
1.5493 GBP |
41,842.6239 XRP |
1.5583 GBP |
1.5262 GBP |
1.5696 GBP |
1.5460 GBP |
| 2026-01-10 |
1.5619 GBP |
11,740.1627 XRP |
1.5619 GBP |
1.5569 GBP |
1.5711 GBP |
1.5569 GBP |
| 2026-01-09 |
1.5658 GBP |
85,194.6325 XRP |
1.5846 GBP |
1.5394 GBP |
1.6076 GBP |
1.5477 GBP |
| 2026-01-08 |
1.5687 GBP |
29,347.2803 XRP |
1.6068 GBP |
1.5385 GBP |
1.6258 GBP |
1.5927 GBP |
| 2026-01-07 |
1.6485 GBP |
45,526.5085 XRP |
1.7121 GBP |
1.6000 GBP |
1.7173 GBP |
1.6084 GBP |
| 2026-01-06 |
1.7374 GBP |
203,048.2906 XRP |
1.7241 GBP |
1.6352 GBP |
1.7820 GBP |
1.7015 GBP |
| 2026-01-05 |
1.6689 GBP |
213,718.3785 XRP |
1.5577 GBP |
1.5510 GBP |
1.7345 GBP |
1.7246 GBP |
| 2026-01-04 |
1.5426 GBP |
86,231.2070 XRP |
1.5030 GBP |
1.4988 GBP |
1.5727 GBP |
1.5458 GBP |
| 2026-01-03 |
1.4923 GBP |
20,747.1353 XRP |
1.4955 GBP |
1.4737 GBP |
1.5257 GBP |
1.4931 GBP |
| 2026-01-02 |
1.4394 GBP |
74,100.2933 XRP |
1.3963 GBP |
1.3876 GBP |
1.5065 GBP |
1.4980 GBP |
| 2026-01-01 |
1.3816 GBP |
15,234.3625 XRP |
1.3627 GBP |
1.3621 GBP |
1.3907 GBP |
1.3907 GBP |
| 2025-12-31 |
1.3820 GBP |
61,308.6516 XRP |
1.3951 GBP |
1.3430 GBP |
1.4058 GBP |
1.3650 GBP |
| 2025-12-30 |
1.3845 GBP |
23,646.1766 XRP |
1.3668 GBP |
1.3653 GBP |
1.3977 GBP |
1.3890 GBP |
| 2025-12-29 |
1.3914 GBP |
55,302.6946 XRP |
1.3810 GBP |
1.3643 GBP |
1.4164 GBP |
1.3643 GBP |
| 2025-12-28 |
1.3757 GBP |
31,599.5169 XRP |
1.3801 GBP |
1.3691 GBP |
1.3877 GBP |
1.3807 GBP |
| 2025-12-27 |
1.3726 GBP |
21,210.5362 XRP |
1.3649 GBP |
1.3626 GBP |
1.3838 GBP |
1.3776 GBP |
| 2025-12-26 |
1.3672 GBP |
62,825.1681 XRP |
1.3578 GBP |
1.3500 GBP |
1.3915 GBP |
1.3689 GBP |
| 2025-12-25 |
1.3813 GBP |
18,707.1914 XRP |
1.3742 GBP |
1.3725 GBP |
1.3949 GBP |
1.3742 GBP |
| 2025-12-24 |
1.3783 GBP |
62,486.7759 XRP |
1.3851 GBP |
1.3619 GBP |
1.3883 GBP |
1.3792 GBP |
| 2025-12-23 |
1.3979 GBP |
102,371.1100 XRP |
1.4107 GBP |
1.3820 GBP |
1.4135 GBP |
1.3922 GBP |
| 2025-12-22 |
1.4277 GBP |
67,598.4366 XRP |
1.4402 GBP |
1.3982 GBP |
1.4547 GBP |
1.4135 GBP |
| 2025-12-21 |
1.4358 GBP |
31,284.5971 XRP |
1.4473 GBP |
1.4222 GBP |
1.4567 GBP |
1.4372 GBP |