Identifier on Bitstamp: xrpgbp
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-07 |
1.5273 GBP |
37,821.5791 XRP |
1.5311 GBP |
1.4960 GBP |
1.5826 GBP |
1.5605 GBP |
| 2025-12-06 |
1.5237 GBP |
21,641.3110 XRP |
1.5221 GBP |
1.5161 GBP |
1.5354 GBP |
1.5199 GBP |
| 2025-12-05 |
1.5450 GBP |
48,071.0643 XRP |
1.5741 GBP |
1.5116 GBP |
1.5837 GBP |
1.5234 GBP |
| 2025-12-04 |
1.6023 GBP |
66,855.9590 XRP |
1.6465 GBP |
1.5516 GBP |
1.6573 GBP |
1.5751 GBP |
| 2025-12-03 |
1.6369 GBP |
68,354.1529 XRP |
1.6272 GBP |
1.6131 GBP |
1.6766 GBP |
1.6495 GBP |
| 2025-12-02 |
1.5809 GBP |
147,947.9687 XRP |
1.5398 GBP |
1.5110 GBP |
1.6537 GBP |
1.6430 GBP |
| 2025-12-01 |
1.5451 GBP |
210,609.4533 XRP |
1.6270 GBP |
1.5000 GBP |
1.6611 GBP |
1.5192 GBP |
| 2025-11-30 |
1.6619 GBP |
63,583.7613 XRP |
1.6686 GBP |
1.6368 GBP |
1.6702 GBP |
1.6368 GBP |
| 2025-11-29 |
1.6628 GBP |
29,265.2906 XRP |
1.6457 GBP |
1.6384 GBP |
1.6782 GBP |
1.6654 GBP |
| 2025-11-28 |
1.6720 GBP |
154,735.7589 XRP |
1.6584 GBP |
1.6319 GBP |
1.7170 GBP |
1.6496 GBP |
| 2025-11-27 |
1.6683 GBP |
19,022.0015 XRP |
1.6764 GBP |
1.6457 GBP |
1.6867 GBP |
1.6761 GBP |
| 2025-11-26 |
1.6598 GBP |
113,180.3070 XRP |
1.6743 GBP |
1.6180 GBP |
1.6973 GBP |
1.6822 GBP |
| 2025-11-25 |
1.6871 GBP |
59,842.5036 XRP |
1.7005 GBP |
1.6285 GBP |
1.7268 GBP |
1.6549 GBP |
| 2025-11-24 |
1.6491 GBP |
116,665.4751 XRP |
1.5601 GBP |
1.5477 GBP |
1.7400 GBP |
1.7002 GBP |
| 2025-11-23 |
1.5702 GBP |
52,393.8713 XRP |
1.4905 GBP |
1.4905 GBP |
1.5917 GBP |
1.5633 GBP |
| 2025-11-22 |
1.4673 GBP |
74,603.7908 XRP |
1.4900 GBP |
1.4426 GBP |
1.5000 GBP |
1.4917 GBP |
| 2025-11-21 |
1.4637 GBP |
323,323.8974 XRP |
1.5350 GBP |
1.3935 GBP |
1.5495 GBP |
1.4623 GBP |
| 2025-11-20 |
1.5588 GBP |
114,058.5717 XRP |
1.6134 GBP |
1.5100 GBP |
1.6417 GBP |
1.5400 GBP |
| 2025-11-19 |
1.5955 GBP |
96,203.1882 XRP |
1.6732 GBP |
1.5508 GBP |
1.6837 GBP |
1.6140 GBP |
| 2025-11-18 |
1.6563 GBP |
103,769.1987 XRP |
1.6329 GBP |
1.5980 GBP |
1.7019 GBP |
1.6949 GBP |
| 2025-11-17 |
1.6628 GBP |
74,246.2325 XRP |
1.6834 GBP |
1.6041 GBP |
1.7484 GBP |
1.6418 GBP |
| 2025-11-16 |
1.6901 GBP |
159,639.0630 XRP |
1.6812 GBP |
1.6352 GBP |
1.7293 GBP |
1.6883 GBP |
| 2025-11-15 |
1.7155 GBP |
40,819.0283 XRP |
1.7093 GBP |
1.6833 GBP |
1.7524 GBP |
1.6942 GBP |
| 2025-11-14 |
1.7300 GBP |
316,936.8943 XRP |
1.7626 GBP |
1.6900 GBP |
1.7820 GBP |
1.6999 GBP |
| 2025-11-13 |
1.8210 GBP |
51,851.1440 XRP |
1.8271 GBP |
1.7288 GBP |
1.9170 GBP |
1.7678 GBP |
| 2025-11-12 |
1.8101 GBP |
44,138.5067 XRP |
1.8150 GBP |
1.7660 GBP |
1.8660 GBP |
1.8078 GBP |
| 2025-11-11 |
1.8826 GBP |
58,259.9256 XRP |
1.9224 GBP |
1.8107 GBP |
1.9458 GBP |
1.8218 GBP |
| 2025-11-10 |
1.9134 GBP |
117,867.8408 XRP |
1.7860 GBP |
1.7860 GBP |
1.9572 GBP |
1.9215 GBP |
| 2025-11-09 |
1.7414 GBP |
69,716.1082 XRP |
1.7292 GBP |
1.7053 GBP |
1.7891 GBP |
1.7739 GBP |
| 2025-11-08 |
1.7321 GBP |
32,110.3689 XRP |
1.7572 GBP |
1.7053 GBP |
1.7713 GBP |
1.7375 GBP |
| 2025-11-07 |
1.6877 GBP |
90,577.4247 XRP |
1.6790 GBP |
1.6434 GBP |
1.7998 GBP |
1.7607 GBP |
| 2025-11-06 |
1.7323 GBP |
203,730.0108 XRP |
1.7921 GBP |
1.6587 GBP |
1.8454 GBP |
1.6828 GBP |
| 2025-11-05 |
1.7188 GBP |
89,419.1543 XRP |
1.6850 GBP |
1.6149 GBP |
1.8215 GBP |
1.7982 GBP |
| 2025-11-04 |
1.7046 GBP |
160,334.4198 XRP |
1.7659 GBP |
1.6125 GBP |
1.7999 GBP |
1.6303 GBP |
| 2025-11-03 |
1.8098 GBP |
144,454.7093 XRP |
1.9275 GBP |
1.7195 GBP |
1.9275 GBP |
1.7558 GBP |
| 2025-11-02 |
1.9134 GBP |
38,288.9181 XRP |
1.9013 GBP |
1.8870 GBP |
1.9400 GBP |
1.9145 GBP |
| 2025-11-01 |
1.9006 GBP |
27,869.0734 XRP |
1.9016 GBP |
1.8817 GBP |
1.9213 GBP |
1.9017 GBP |
| 2025-10-31 |
1.9024 GBP |
109,244.4045 XRP |
1.8581 GBP |
1.8421 GBP |
1.9457 GBP |
1.9157 GBP |
| 2025-10-30 |
1.8539 GBP |
187,733.1370 XRP |
1.9289 GBP |
1.7537 GBP |
1.9667 GBP |
1.8562 GBP |
| 2025-10-29 |
1.9846 GBP |
58,430.5692 XRP |
1.9674 GBP |
1.9419 GBP |
2.0142 GBP |
1.9772 GBP |
| 2025-10-28 |
1.9836 GBP |
81,354.2570 XRP |
1.9851 GBP |
1.9345 GBP |
2.0265 GBP |
1.9688 GBP |
| 2025-10-27 |
1.9925 GBP |
140,136.6560 XRP |
1.9808 GBP |
1.9497 GBP |
2.0250 GBP |
1.9871 GBP |
| 2025-10-26 |
1.9824 GBP |
81,655.6141 XRP |
1.9513 GBP |
1.9506 GBP |
1.9999 GBP |
1.9960 GBP |
| 2025-10-25 |
1.9306 GBP |
50,973.5873 XRP |
1.8813 GBP |
1.8787 GBP |
1.9910 GBP |
1.9556 GBP |
| 2025-10-24 |
1.8490 GBP |
218,603.9573 XRP |
1.8030 GBP |
1.8008 GBP |
1.8898 GBP |
1.8787 GBP |
| 2025-10-23 |
1.7988 GBP |
33,227.6128 XRP |
1.7727 GBP |
1.7706 GBP |
1.8213 GBP |
1.7966 GBP |
| 2025-10-22 |
1.7941 GBP |
80,493.7859 XRP |
1.8178 GBP |
1.7473 GBP |
1.8320 GBP |
1.7549 GBP |
| 2025-10-21 |
1.8333 GBP |
79,052.4363 XRP |
1.8569 GBP |
1.7891 GBP |
1.8919 GBP |
1.8269 GBP |
| 2025-10-20 |
1.8490 GBP |
187,292.9763 XRP |
1.7784 GBP |
1.7572 GBP |
1.9000 GBP |
1.8719 GBP |
| 2025-10-19 |
1.7686 GBP |
57,306.9672 XRP |
1.7644 GBP |
1.7303 GBP |
1.8034 GBP |
1.7954 GBP |