Identifier on Bitstamp: xrpgbp
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-06 |
0.4219 GBP |
19,756.7182 XRP |
0.4235 GBP |
0.4197 GBP |
0.4269 GBP |
0.4269 GBP |
| 2024-05-05 |
0.4210 GBP |
33,241.8774 XRP |
0.4210 GBP |
0.4185 GBP |
0.4244 GBP |
0.4216 GBP |
| 2024-05-04 |
0.4255 GBP |
77,263.6109 XRP |
0.4235 GBP |
0.4203 GBP |
0.4305 GBP |
0.4216 GBP |
| 2024-05-03 |
0.4167 GBP |
309,842.8396 XRP |
0.4135 GBP |
0.4100 GBP |
0.4280 GBP |
0.4252 GBP |
| 2024-05-02 |
0.4141 GBP |
564,180.5728 XRP |
0.4135 GBP |
0.4045 GBP |
0.4185 GBP |
0.4135 GBP |
| 2024-05-01 |
0.3965 GBP |
501,345.8188 XRP |
0.4014 GBP |
0.3825 GBP |
0.4155 GBP |
0.4127 GBP |
| 2024-04-30 |
0.4004 GBP |
284,605.7949 XRP |
0.4119 GBP |
0.3894 GBP |
0.4127 GBP |
0.4001 GBP |
| 2024-04-29 |
0.4048 GBP |
305,689.5448 XRP |
0.4075 GBP |
0.3989 GBP |
0.4118 GBP |
0.4107 GBP |
| 2024-04-28 |
0.4141 GBP |
45,711.0167 XRP |
0.4146 GBP |
0.4095 GBP |
0.4193 GBP |
0.4099 GBP |
| 2024-04-27 |
0.4139 GBP |
103,294.6636 XRP |
0.4210 GBP |
0.4069 GBP |
0.4210 GBP |
0.4144 GBP |
| 2024-04-26 |
0.4198 GBP |
250,777.7956 XRP |
0.4202 GBP |
0.4135 GBP |
0.4269 GBP |
0.4207 GBP |
| 2024-04-25 |
0.4178 GBP |
152,465.3168 XRP |
0.4244 GBP |
0.4127 GBP |
0.4256 GBP |
0.4202 GBP |
| 2024-04-24 |
0.4360 GBP |
316,342.0461 XRP |
0.4364 GBP |
0.4184 GBP |
0.4437 GBP |
0.4216 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 |