Identifier on Bitstamp: xrpgbp
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-11 |
1.9970 GBP |
401,915.0672 XRP |
1.8733 GBP |
1.8568 GBP |
2.1937 GBP |
2.0410 GBP |
| 2025-07-10 |
1.8169 GBP |
211,655.8281 XRP |
1.7760 GBP |
1.7642 GBP |
1.8869 GBP |
1.8654 GBP |
| 2025-07-09 |
1.7352 GBP |
265,792.1583 XRP |
1.6966 GBP |
1.6948 GBP |
1.7868 GBP |
1.7739 GBP |
| 2025-07-08 |
1.6861 GBP |
70,515.3883 XRP |
1.6640 GBP |
1.6537 GBP |
1.7087 GBP |
1.6967 GBP |
| 2025-07-07 |
1.7005 GBP |
151,209.1172 XRP |
1.6596 GBP |
1.6596 GBP |
1.7252 GBP |
1.6732 GBP |
| 2025-07-06 |
1.6522 GBP |
73,353.7584 XRP |
1.6264 GBP |
1.6224 GBP |
1.6799 GBP |
1.6766 GBP |
| 2025-07-05 |
1.6259 GBP |
32,637.9472 XRP |
1.6280 GBP |
1.6164 GBP |
1.6368 GBP |
1.6231 GBP |
| 2025-07-04 |
1.6293 GBP |
83,176.0251 XRP |
1.6493 GBP |
1.6093 GBP |
1.6652 GBP |
1.6286 GBP |
| 2025-07-03 |
1.6677 GBP |
107,273.8776 XRP |
1.6362 GBP |
1.6303 GBP |
1.6934 GBP |
1.6503 GBP |
| 2025-07-02 |
1.6359 GBP |
215,342.6795 XRP |
1.5831 GBP |
1.5702 GBP |
1.6794 GBP |
1.6349 GBP |
| 2025-07-01 |
1.6003 GBP |
96,596.6128 XRP |
1.6266 GBP |
1.5639 GBP |
1.6389 GBP |
1.5817 GBP |
| 2025-06-30 |
1.6224 GBP |
143,808.7228 XRP |
1.6099 GBP |
1.5821 GBP |
1.6947 GBP |
1.6621 GBP |
| 2025-06-29 |
1.5912 GBP |
61,542.6591 XRP |
1.5873 GBP |
1.5873 GBP |
1.6007 GBP |
1.6007 GBP |
| 2025-06-28 |
1.6017 GBP |
98,354.2987 XRP |
1.5584 GBP |
1.5566 GBP |
1.6311 GBP |
1.5910 GBP |
| 2025-06-27 |
1.5314 GBP |
87,747.3452 XRP |
1.5330 GBP |
1.5095 GBP |
1.5615 GBP |
1.5563 GBP |
| 2025-06-26 |
1.5656 GBP |
164,108.8036 XRP |
1.5959 GBP |
1.5240 GBP |
1.6125 GBP |
1.5420 GBP |
| 2025-06-25 |
1.6107 GBP |
137,617.2184 XRP |
1.6113 GBP |
1.5932 GBP |
1.6377 GBP |
1.5964 GBP |
| 2025-06-24 |
1.6081 GBP |
125,567.8573 XRP |
1.5866 GBP |
1.5815 GBP |
1.6270 GBP |
1.6092 GBP |
| 2025-06-23 |
1.5113 GBP |
218,062.8242 XRP |
1.5045 GBP |
1.4565 GBP |
1.6021 GBP |
1.5993 GBP |
| 2025-06-22 |
1.4815 GBP |
260,009.4551 XRP |
1.5334 GBP |
1.4242 GBP |
1.5524 GBP |
1.4654 GBP |
| 2025-06-21 |
1.5489 GBP |
110,994.2652 XRP |
1.5757 GBP |
1.4871 GBP |
1.5940 GBP |
1.5225 GBP |
| 2025-06-20 |
1.5927 GBP |
210,101.5361 XRP |
1.6081 GBP |
1.5488 GBP |
1.6172 GBP |
1.5759 GBP |
| 2025-06-19 |
1.6074 GBP |
93,103.7923 XRP |
1.6149 GBP |
1.5957 GBP |
1.6277 GBP |
1.6086 GBP |
| 2025-06-18 |
1.5979 GBP |
58,283.9047 XRP |
1.6084 GBP |
1.5745 GBP |
1.6393 GBP |
1.5901 GBP |
| 2025-06-17 |
1.6267 GBP |
83,646.7729 XRP |
1.6434 GBP |
1.5924 GBP |
1.6999 GBP |
1.6044 GBP |
| 2025-06-16 |
1.6818 GBP |
123,994.8682 XRP |
1.5956 GBP |
1.5814 GBP |
1.7203 GBP |
1.7046 GBP |
| 2025-06-15 |
1.5936 GBP |
105,185.0737 XRP |
1.5832 GBP |
1.5787 GBP |
1.6024 GBP |
1.6018 GBP |
| 2025-06-14 |
1.5873 GBP |
15,261.7393 XRP |
1.5799 GBP |
1.5602 GBP |
1.6084 GBP |
1.5719 GBP |
| 2025-06-13 |
1.5690 GBP |
114,075.2263 XRP |
1.6081 GBP |
1.5400 GBP |
1.6081 GBP |
1.5860 GBP |
| 2025-06-12 |
1.6370 GBP |
45,541.2728 XRP |
1.6650 GBP |
1.5960 GBP |
1.6703 GBP |
1.6031 GBP |
| 2025-06-11 |
1.7038 GBP |
71,528.7587 XRP |
1.7091 GBP |
1.6632 GBP |
1.7266 GBP |
1.6676 GBP |
| 2025-06-10 |
1.6888 GBP |
62,808.7797 XRP |
1.7147 GBP |
1.6576 GBP |
1.7166 GBP |
1.7029 GBP |
| 2025-06-09 |
1.6771 GBP |
56,172.8795 XRP |
1.6682 GBP |
1.6409 GBP |
1.7166 GBP |
1.7141 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 |