Identifier on Bitstamp: xrpgbp
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-24 |
0.4414 GBP |
227,684.4405 XRP |
0.4364 GBP |
0.4347 GBP |
0.4470 GBP |
0.4399 GBP |
| 2024-04-23 |
0.4420 GBP |
241,693.5527 XRP |
0.4508 GBP |
0.4373 GBP |
0.4509 GBP |
0.4373 GBP |
| 2024-04-22 |
0.4392 GBP |
299,964.2078 XRP |
0.4261 GBP |
0.4227 GBP |
0.4625 GBP |
0.4532 GBP |
| 2024-04-21 |
0.4275 GBP |
106,892.9978 XRP |
0.4279 GBP |
0.4202 GBP |
0.4338 GBP |
0.4235 GBP |
| 2024-04-20 |
0.4179 GBP |
204,715.4848 XRP |
0.4061 GBP |
0.4037 GBP |
0.4290 GBP |
0.4279 GBP |
| 2024-04-19 |
0.3964 GBP |
269,151.6164 XRP |
0.4040 GBP |
0.3772 GBP |
0.4128 GBP |
0.4035 GBP |
| 2024-04-18 |
0.3991 GBP |
218,082.3812 XRP |
0.3973 GBP |
0.3902 GBP |
0.4056 GBP |
0.4044 GBP |
| 2024-04-17 |
0.3942 GBP |
521,970.6902 XRP |
0.3989 GBP |
0.3802 GBP |
0.4071 GBP |
0.3965 GBP |
| 2024-04-16 |
0.3958 GBP |
138,780.7439 XRP |
0.3973 GBP |
0.3840 GBP |
0.4037 GBP |
0.4006 GBP |
| 2024-04-15 |
0.4047 GBP |
429,641.6207 XRP |
0.4037 GBP |
0.3874 GBP |
0.4164 GBP |
0.4001 GBP |
| 2024-04-14 |
0.3959 GBP |
822,881.7043 XRP |
0.3887 GBP |
0.3779 GBP |
0.4078 GBP |
0.4076 GBP |
| 2024-04-13 |
0.3887 GBP |
733,348.8778 XRP |
0.4406 GBP |
0.3475 GBP |
0.4419 GBP |
0.3917 GBP |
| 2024-04-12 |
0.4586 GBP |
356,496.9834 XRP |
0.4843 GBP |
0.4110 GBP |
0.4920 GBP |
0.4395 GBP |
| 2024-04-11 |
0.4888 GBP |
173,321.7689 XRP |
0.4910 GBP |
0.4813 GBP |
0.4950 GBP |
0.4846 GBP |
| 2024-04-10 |
0.4817 GBP |
292,475.0086 XRP |
0.4852 GBP |
0.4700 GBP |
0.4944 GBP |
0.4940 GBP |
| 2024-04-09 |
0.4897 GBP |
182,700.2705 XRP |
0.4852 GBP |
0.4756 GBP |
0.5060 GBP |
0.4823 GBP |
| 2024-04-08 |
0.4857 GBP |
255,390.0249 XRP |
0.4688 GBP |
0.4657 GBP |
0.4944 GBP |
0.4861 GBP |
| 2024-04-07 |
0.4707 GBP |
143,446.3935 XRP |
0.4685 GBP |
0.4662 GBP |
0.4756 GBP |
0.4708 GBP |
| 2024-04-06 |
0.4662 GBP |
280,114.5360 XRP |
0.4638 GBP |
0.4634 GBP |
0.4730 GBP |
0.4694 GBP |
| 2024-04-05 |
0.4592 GBP |
284,836.2208 XRP |
0.4699 GBP |
0.4506 GBP |
0.4699 GBP |
0.4648 GBP |
| 2024-04-04 |
0.4705 GBP |
534,715.8226 XRP |
0.4553 GBP |
0.4450 GBP |
0.4861 GBP |
0.4682 GBP |
| 2024-04-03 |
0.4625 GBP |
351,794.9509 XRP |
0.4667 GBP |
0.4488 GBP |
0.4710 GBP |
0.4549 GBP |
| 2024-04-02 |
0.4706 GBP |
452,352.0559 XRP |
0.4861 GBP |
0.4615 GBP |
0.4920 GBP |
0.4655 GBP |
| 2024-04-01 |
0.4845 GBP |
159,299.6026 XRP |
0.4989 GBP |
0.4737 GBP |
0.5009 GBP |
0.4887 GBP |
| 2024-03-31 |
0.4963 GBP |
70,492.1770 XRP |
0.4930 GBP |
0.4930 GBP |
0.4981 GBP |
0.4973 GBP |
| 2024-03-30 |
0.4955 GBP |
89,348.3998 XRP |
0.4972 GBP |
0.4910 GBP |
0.5039 GBP |
0.4912 GBP |
| 2024-03-29 |
0.4921 GBP |
417,719.8275 XRP |
0.4944 GBP |
0.4823 GBP |
0.5100 GBP |
0.4990 GBP |
| 2024-03-28 |
0.4944 GBP |
300,367.9776 XRP |
0.4861 GBP |
0.4784 GBP |
0.5034 GBP |
0.4947 GBP |
| 2024-03-27 |
0.4878 GBP |
289,837.4274 XRP |
0.4997 GBP |
0.4800 GBP |
0.5023 GBP |
0.4832 GBP |
| 2024-03-26 |
0.5066 GBP |
178,254.6722 XRP |
0.5069 GBP |
0.4959 GBP |
0.5158 GBP |
0.5006 GBP |
| 2024-03-25 |
0.5082 GBP |
223,389.0663 XRP |
0.5009 GBP |
0.4959 GBP |
0.5248 GBP |
0.5101 GBP |
| 2024-03-24 |
0.4986 GBP |
67,888.2915 XRP |
0.4920 GBP |
0.4881 GBP |
0.5045 GBP |
0.5042 GBP |
| 2024-03-23 |
0.4983 GBP |
176,195.1100 XRP |
0.4846 GBP |
0.4803 GBP |
0.5031 GBP |
0.4900 GBP |
| 2024-03-22 |
0.4906 GBP |
374,520.8052 XRP |
0.5039 GBP |
0.4756 GBP |
0.5095 GBP |
0.4848 GBP |
| 2024-03-21 |
0.4899 GBP |
257,127.2580 XRP |
0.4765 GBP |
0.4680 GBP |
0.5162 GBP |
0.5067 GBP |
| 2024-03-20 |
0.4654 GBP |
216,247.3586 XRP |
0.4592 GBP |
0.4470 GBP |
0.4832 GBP |
0.4790 GBP |
| 2024-03-19 |
0.4679 GBP |
473,131.5428 XRP |
0.5059 GBP |
0.4506 GBP |
0.5099 GBP |
0.4594 GBP |
| 2024-03-18 |
0.4793 GBP |
468,055.7006 XRP |
0.4859 GBP |
0.4671 GBP |
0.5245 GBP |
0.5075 GBP |
| 2024-03-17 |
0.4780 GBP |
275,273.2831 XRP |
0.4730 GBP |
0.4610 GBP |
0.4900 GBP |
0.4840 GBP |
| 2024-03-16 |
0.4838 GBP |
202,615.0980 XRP |
0.5009 GBP |
0.4652 GBP |
0.5080 GBP |
0.4690 GBP |
| 2024-03-15 |
0.4926 GBP |
340,404.8180 XRP |
0.5256 GBP |
0.4652 GBP |
0.5298 GBP |
0.4999 GBP |
| 2024-03-14 |
0.5257 GBP |
491,191.8234 XRP |
0.5332 GBP |
0.5007 GBP |
0.5506 GBP |
0.5253 GBP |
| 2024-03-13 |
0.5362 GBP |
299,250.9566 XRP |
0.5372 GBP |
0.5234 GBP |
0.5492 GBP |
0.5369 GBP |
| 2024-03-12 |
0.5389 GBP |
778,653.0391 XRP |
0.5634 GBP |
0.5162 GBP |
0.5712 GBP |
0.5379 GBP |
| 2024-03-11 |
0.5462 GBP |
907,998.2692 XRP |
0.4732 GBP |
0.4542 GBP |
0.5807 GBP |
0.5596 GBP |
| 2024-03-10 |
0.4784 GBP |
186,920.0388 XRP |
0.4841 GBP |
0.4650 GBP |
0.4880 GBP |
0.4716 GBP |
| 2024-03-09 |
0.4861 GBP |
98,110.6630 XRP |
0.4826 GBP |
0.4803 GBP |
0.4927 GBP |
0.4848 GBP |
| 2024-03-08 |
0.4837 GBP |
217,228.4638 XRP |
0.4917 GBP |
0.4662 GBP |
0.4952 GBP |
0.4841 GBP |
| 2024-03-07 |
0.4884 GBP |
223,842.8474 XRP |
0.4826 GBP |
0.4765 GBP |
0.4990 GBP |
0.4925 GBP |
| 2024-03-06 |
0.4749 GBP |
636,355.0427 XRP |
0.4665 GBP |
0.4542 GBP |
0.4902 GBP |
0.4809 GBP |