Identifier on Bitstamp: xrpgbp
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-09 |
1.6631 GBP |
44,232.2395 XRP |
1.6682 GBP |
1.6382 GBP |
1.6986 GBP |
1.6658 GBP |
| 2025-06-08 |
1.6557 GBP |
46,089.0338 XRP |
1.6106 GBP |
1.6051 GBP |
1.6986 GBP |
1.6730 GBP |
| 2025-06-07 |
1.6154 GBP |
61,918.0334 XRP |
1.5916 GBP |
1.5901 GBP |
1.6199 GBP |
1.6128 GBP |
| 2025-06-06 |
1.6020 GBP |
73,893.1139 XRP |
1.5472 GBP |
1.5409 GBP |
1.6205 GBP |
1.6033 GBP |
| 2025-06-05 |
1.5950 GBP |
60,890.1667 XRP |
1.6257 GBP |
1.5186 GBP |
1.6385 GBP |
1.5448 GBP |
| 2025-06-04 |
1.6550 GBP |
28,439.8061 XRP |
1.6541 GBP |
1.6219 GBP |
1.6749 GBP |
1.6253 GBP |
| 2025-06-03 |
1.6407 GBP |
56,215.1549 XRP |
1.6287 GBP |
1.6187 GBP |
1.6864 GBP |
1.6650 GBP |
| 2025-06-02 |
1.5988 GBP |
79,010.3613 XRP |
1.6185 GBP |
1.5792 GBP |
1.6301 GBP |
1.6241 GBP |
| 2025-06-01 |
1.6048 GBP |
37,001.5630 XRP |
1.6157 GBP |
1.5821 GBP |
1.6254 GBP |
1.6221 GBP |
| 2025-05-31 |
1.6024 GBP |
49,397.0337 XRP |
1.5938 GBP |
1.5477 GBP |
1.6417 GBP |
1.6246 GBP |
| 2025-05-30 |
1.6507 GBP |
187,050.4023 XRP |
1.6640 GBP |
1.5851 GBP |
1.6985 GBP |
1.6190 GBP |
| 2025-05-29 |
1.6744 GBP |
229,356.1907 XRP |
1.6916 GBP |
1.6598 GBP |
1.7209 GBP |
1.6607 GBP |
| 2025-05-28 |
1.6777 GBP |
153,942.4355 XRP |
1.7110 GBP |
1.6549 GBP |
1.7202 GBP |
1.6934 GBP |
| 2025-05-27 |
1.7183 GBP |
65,291.2945 XRP |
1.6982 GBP |
1.6715 GBP |
1.7388 GBP |
1.7189 GBP |
| 2025-05-26 |
1.7170 GBP |
20,308.6055 XRP |
1.7300 GBP |
1.6935 GBP |
1.7380 GBP |
1.6985 GBP |
| 2025-05-25 |
1.7018 GBP |
30,435.8229 XRP |
1.7178 GBP |
1.6766 GBP |
1.7273 GBP |
1.7273 GBP |
| 2025-05-24 |
1.7271 GBP |
17,061.0450 XRP |
1.7006 GBP |
1.6883 GBP |
1.7415 GBP |
1.7253 GBP |
| 2025-05-23 |
1.7698 GBP |
79,285.1567 XRP |
1.8081 GBP |
1.6883 GBP |
1.8413 GBP |
1.6883 GBP |
| 2025-05-22 |
1.8008 GBP |
42,543.7169 XRP |
1.7821 GBP |
1.7746 GBP |
1.8300 GBP |
1.7981 GBP |
| 2025-05-21 |
1.7579 GBP |
282,355.3110 XRP |
1.7573 GBP |
1.7395 GBP |
1.8055 GBP |
1.7907 GBP |
| 2025-05-20 |
1.7553 GBP |
89,594.2520 XRP |
1.7826 GBP |
1.7310 GBP |
1.7999 GBP |
1.7509 GBP |
| 2025-05-19 |
1.7486 GBP |
201,330.2076 XRP |
1.8257 GBP |
1.7019 GBP |
1.8315 GBP |
1.7804 GBP |
| 2025-05-18 |
1.8025 GBP |
175,800.9892 XRP |
1.7778 GBP |
1.7537 GBP |
1.8399 GBP |
1.8143 GBP |
| 2025-05-17 |
1.7591 GBP |
120,225.3988 XRP |
1.7904 GBP |
1.7328 GBP |
1.8010 GBP |
1.7711 GBP |
| 2025-05-16 |
1.8038 GBP |
192,055.6279 XRP |
1.7939 GBP |
1.7637 GBP |
1.8353 GBP |
1.7835 GBP |
| 2025-05-15 |
1.8534 GBP |
89,504.7451 XRP |
1.9277 GBP |
1.7713 GBP |
1.9380 GBP |
1.7864 GBP |
| 2025-05-14 |
1.9374 GBP |
125,588.4824 XRP |
1.9269 GBP |
1.8978 GBP |
1.9831 GBP |
1.9259 GBP |
| 2025-05-13 |
1.9051 GBP |
242,939.3363 XRP |
1.9312 GBP |
1.8362 GBP |
1.9563 GBP |
1.9334 GBP |
| 2025-05-12 |
1.8844 GBP |
438,256.9771 XRP |
1.7841 GBP |
1.7731 GBP |
2.0053 GBP |
1.9242 GBP |
| 2025-05-11 |
1.8177 GBP |
502,012.4992 XRP |
1.8510 GBP |
1.7525 GBP |
1.8651 GBP |
1.7863 GBP |
| 2025-05-10 |
1.8234 GBP |
726,677.5174 XRP |
1.7820 GBP |
1.7537 GBP |
1.8550 GBP |
1.8532 GBP |
| 2025-05-09 |
1.7756 GBP |
224,224.4776 XRP |
1.7571 GBP |
1.7300 GBP |
1.8289 GBP |
1.7654 GBP |
| 2025-05-08 |
1.7007 GBP |
250,322.1617 XRP |
1.5991 GBP |
1.5970 GBP |
1.7559 GBP |
1.7500 GBP |
| 2025-05-07 |
1.5987 GBP |
48,162.6383 XRP |
1.6129 GBP |
1.5796 GBP |
1.6254 GBP |
1.6027 GBP |
| 2025-05-06 |
1.5802 GBP |
53,520.4742 XRP |
1.6029 GBP |
1.5514 GBP |
1.6150 GBP |
1.6059 GBP |
| 2025-05-05 |
1.6166 GBP |
50,061.7052 XRP |
1.6272 GBP |
1.5858 GBP |
1.6549 GBP |
1.6135 GBP |
| 2025-05-04 |
1.6480 GBP |
19,559.5637 XRP |
1.6498 GBP |
1.6303 GBP |
1.6715 GBP |
1.6303 GBP |
| 2025-05-03 |
1.6564 GBP |
21,078.2699 XRP |
1.6650 GBP |
1.6417 GBP |
1.6724 GBP |
1.6541 GBP |
| 2025-05-02 |
1.6620 GBP |
66,269.8802 XRP |
1.6650 GBP |
1.6125 GBP |
1.6830 GBP |
1.6590 GBP |
| 2025-05-01 |
1.6694 GBP |
74,152.5727 XRP |
1.6476 GBP |
1.6463 GBP |
1.6961 GBP |
1.6640 GBP |
| 2025-04-30 |
1.6376 GBP |
112,043.7088 XRP |
1.6667 GBP |
1.5964 GBP |
1.6867 GBP |
1.6451 GBP |
| 2025-04-29 |
1.7037 GBP |
224,083.6309 XRP |
1.7160 GBP |
1.6600 GBP |
1.7224 GBP |
1.6613 GBP |
| 2025-04-28 |
1.7125 GBP |
198,229.7383 XRP |
1.6963 GBP |
1.6700 GBP |
1.7704 GBP |
1.7127 GBP |
| 2025-04-27 |
1.6673 GBP |
92,161.0330 XRP |
1.6555 GBP |
1.6237 GBP |
1.7236 GBP |
1.6959 GBP |
| 2025-04-26 |
1.6585 GBP |
79,350.2408 XRP |
1.6429 GBP |
1.6391 GBP |
1.6883 GBP |
1.6468 GBP |
| 2025-04-25 |
1.6452 GBP |
287,346.9437 XRP |
1.6542 GBP |
1.6012 GBP |
1.6680 GBP |
1.6408 GBP |
| 2025-04-24 |
1.6368 GBP |
174,419.1145 XRP |
1.6640 GBP |
1.5932 GBP |
1.6796 GBP |
1.6513 GBP |
| 2025-04-23 |
1.6819 GBP |
505,875.8612 XRP |
1.6724 GBP |
1.6500 GBP |
1.7276 GBP |
1.6741 GBP |
| 2025-04-22 |
1.6024 GBP |
247,772.0559 XRP |
1.5559 GBP |
1.5415 GBP |
1.6900 GBP |
1.6714 GBP |
| 2025-04-21 |
1.5806 GBP |
70,919.4385 XRP |
1.5610 GBP |
1.5414 GBP |
1.5983 GBP |
1.5516 GBP |