Identifier on Bitstamp: xrpgbp
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-04-15 |
1.0097 GBP |
41,034.7531 XRP |
1.0029 GBP |
0.9990 GBP |
1.0274 GBP |
1.0021 GBP |
| 2026-04-14 |
1.0107 GBP |
36,451.7085 XRP |
1.0150 GBP |
0.9990 GBP |
1.0274 GBP |
1.0041 GBP |
| 2026-04-13 |
0.9980 GBP |
27,175.3396 XRP |
0.9889 GBP |
0.9835 GBP |
1.0233 GBP |
1.0221 GBP |
| 2026-04-12 |
0.9896 GBP |
22,179.9149 XRP |
1.0054 GBP |
0.9822 GBP |
1.0054 GBP |
0.9898 GBP |
| 2026-04-11 |
1.0036 GBP |
9,900.7555 XRP |
1.0036 GBP |
0.9970 GBP |
1.0202 GBP |
1.0070 GBP |
| 2026-04-10 |
1.0021 GBP |
39,081.5704 XRP |
1.0000 GBP |
0.9941 GBP |
1.0157 GBP |
1.0065 GBP |
| 2026-04-09 |
0.9977 GBP |
27,545.0229 XRP |
0.9990 GBP |
0.9865 GBP |
1.0183 GBP |
1.0000 GBP |
| 2026-04-08 |
1.0186 GBP |
38,116.0018 XRP |
1.0314 GBP |
1.0000 GBP |
1.0325 GBP |
1.0000 GBP |
| 2026-04-07 |
1.0015 GBP |
114,692.1032 XRP |
0.9992 GBP |
0.9792 GBP |
1.0418 GBP |
1.0322 GBP |
| 2026-04-06 |
1.0109 GBP |
147,083.1850 XRP |
1.0090 GBP |
0.9949 GBP |
1.0230 GBP |
0.9957 GBP |
| 2026-04-05 |
0.9857 GBP |
280,279.5317 XRP |
0.9933 GBP |
0.9700 GBP |
1.0080 GBP |
1.0064 GBP |
| 2026-04-04 |
0.9957 GBP |
8,057.1058 XRP |
0.9976 GBP |
0.9909 GBP |
1.0002 GBP |
0.9970 GBP |
| 2026-04-03 |
0.9996 GBP |
242,108.7775 XRP |
0.9986 GBP |
0.9886 GBP |
1.0090 GBP |
0.9962 GBP |
| 2026-04-02 |
0.9819 GBP |
189,246.5676 XRP |
1.0167 GBP |
0.9700 GBP |
1.0183 GBP |
0.9959 GBP |
| 2026-04-01 |
1.0148 GBP |
56,102.6006 XRP |
1.0109 GBP |
1.0053 GBP |
1.0284 GBP |
1.0147 GBP |
| 2026-03-31 |
1.0019 GBP |
54,920.4353 XRP |
1.0037 GBP |
0.9871 GBP |
1.0182 GBP |
1.0126 GBP |
| 2026-03-30 |
1.0158 GBP |
39,160.4210 XRP |
1.0044 GBP |
1.0011 GBP |
1.0310 GBP |
1.0047 GBP |
| 2026-03-29 |
0.9893 GBP |
137,890.0922 XRP |
1.0046 GBP |
0.9792 GBP |
1.0118 GBP |
1.0036 GBP |
| 2026-03-28 |
1.0147 GBP |
36,119.6357 XRP |
0.9994 GBP |
0.9976 GBP |
1.0233 GBP |
1.0043 GBP |
| 2026-03-27 |
1.0008 GBP |
239,977.2544 XRP |
1.0232 GBP |
0.9937 GBP |
1.0274 GBP |
0.9985 GBP |
| 2026-03-26 |
1.0250 GBP |
81,249.8083 XRP |
1.0580 GBP |
1.0044 GBP |
1.0580 GBP |
1.0192 GBP |
| 2026-03-25 |
1.0592 GBP |
56,925.6577 XRP |
1.0529 GBP |
1.0506 GBP |
1.0693 GBP |
1.0606 GBP |
| 2026-03-24 |
1.0496 GBP |
48,249.4805 XRP |
1.0586 GBP |
1.0358 GBP |
1.0650 GBP |
1.0555 GBP |
| 2026-03-23 |
1.0538 GBP |
139,371.5242 XRP |
1.0403 GBP |
1.0263 GBP |
1.0898 GBP |
1.0640 GBP |
| 2026-03-22 |
1.0477 GBP |
91,999.3623 XRP |
1.0545 GBP |
1.0310 GBP |
1.0693 GBP |
1.0405 GBP |
| 2026-03-21 |
1.0667 GBP |
31,345.0419 XRP |
1.0849 GBP |
1.0522 GBP |
1.0856 GBP |
1.0567 GBP |
| 2026-03-20 |
1.0805 GBP |
49,824.3843 XRP |
1.0820 GBP |
1.0725 GBP |
1.0912 GBP |
1.0807 GBP |
| 2026-03-19 |
1.0875 GBP |
97,259.8145 XRP |
1.1009 GBP |
1.0633 GBP |
1.1151 GBP |
1.0764 GBP |
| 2026-03-18 |
1.1059 GBP |
98,929.7923 XRP |
1.1354 GBP |
1.0757 GBP |
1.1525 GBP |
1.1025 GBP |
| 2026-03-17 |
1.1491 GBP |
147,145.7054 XRP |
1.1572 GBP |
1.1207 GBP |
1.2070 GBP |
1.1382 GBP |
| 2026-03-16 |
1.1274 GBP |
181,302.1727 XRP |
1.0997 GBP |
1.0843 GBP |
1.1629 GBP |
1.1612 GBP |
| 2026-03-15 |
1.0772 GBP |
69,952.0042 XRP |
1.0655 GBP |
1.0641 GBP |
1.1051 GBP |
1.0930 GBP |
| 2026-03-14 |
1.0540 GBP |
24,220.3253 XRP |
1.0555 GBP |
1.0481 GBP |
1.0619 GBP |
1.0619 GBP |
| 2026-03-13 |
1.0678 GBP |
157,967.8555 XRP |
1.0372 GBP |
1.0370 GBP |
1.0941 GBP |
1.0578 GBP |
| 2026-03-12 |
1.0327 GBP |
64,628.9114 XRP |
1.0346 GBP |
1.0233 GBP |
1.0408 GBP |
1.0392 GBP |
| 2026-03-11 |
1.0350 GBP |
87,925.1194 XRP |
1.0320 GBP |
1.0192 GBP |
1.0513 GBP |
1.0356 GBP |
| 2026-03-10 |
1.0421 GBP |
115,869.2379 XRP |
1.0216 GBP |
1.0188 GBP |
1.0681 GBP |
1.0332 GBP |
| 2026-03-09 |
1.0176 GBP |
140,502.6766 XRP |
1.0151 GBP |
1.0020 GBP |
1.0293 GBP |
1.0159 GBP |
| 2026-03-08 |
1.0068 GBP |
48,893.8821 XRP |
1.0115 GBP |
0.9911 GBP |
1.0222 GBP |
1.0124 GBP |
| 2026-03-07 |
1.0162 GBP |
8,581.4378 XRP |
1.0171 GBP |
1.0061 GBP |
1.0253 GBP |
1.0096 GBP |
| 2026-03-06 |
1.0280 GBP |
71,211.4937 XRP |
1.0526 GBP |
1.0061 GBP |
1.0565 GBP |
1.0180 GBP |
| 2026-03-05 |
1.0662 GBP |
80,705.5085 XRP |
1.0694 GBP |
1.0496 GBP |
1.0887 GBP |
1.0504 GBP |
| 2026-03-04 |
1.0638 GBP |
78,879.9117 XRP |
1.0199 GBP |
1.0100 GBP |
1.0990 GBP |
1.0834 GBP |
| 2026-03-03 |
1.0200 GBP |
53,364.8832 XRP |
1.0346 GBP |
1.0058 GBP |
1.0472 GBP |
1.0142 GBP |
| 2026-03-02 |
1.0247 GBP |
86,342.2247 XRP |
1.0171 GBP |
0.9964 GBP |
1.0618 GBP |
1.0445 GBP |
| 2026-03-01 |
1.0274 GBP |
122,459.8784 XRP |
1.0241 GBP |
0.9904 GBP |
1.0634 GBP |
1.0060 GBP |
| 2026-02-28 |
0.9816 GBP |
226,732.2642 XRP |
1.0082 GBP |
0.9450 GBP |
1.0343 GBP |
1.0293 GBP |
| 2026-02-27 |
1.0216 GBP |
93,724.6764 XRP |
1.0367 GBP |
0.9940 GBP |
1.0555 GBP |
1.0037 GBP |
| 2026-02-26 |
1.0505 GBP |
89,271.1844 XRP |
1.0555 GBP |
1.0293 GBP |
1.0833 GBP |
1.0388 GBP |
| 2026-02-25 |
1.0472 GBP |
136,122.4811 XRP |
0.9976 GBP |
0.9940 GBP |
1.1007 GBP |
1.0923 GBP |