Identifier on Bitstamp: xrpgbp
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-06-11 |
0.8293 GBP |
121,041.6561 XRP |
0.8260 GBP |
0.8147 GBP |
0.8443 GBP |
0.8339 GBP |
| 2026-06-10 |
0.8302 GBP |
128,537.3279 XRP |
0.8504 GBP |
0.8147 GBP |
0.8513 GBP |
0.8185 GBP |
| 2026-06-09 |
0.8595 GBP |
73,829.9660 XRP |
0.8746 GBP |
0.8370 GBP |
0.8797 GBP |
0.8495 GBP |
| 2026-06-08 |
0.8717 GBP |
79,870.4595 XRP |
0.8662 GBP |
0.8471 GBP |
0.8896 GBP |
0.8755 GBP |
| 2026-06-07 |
0.8513 GBP |
105,793.6208 XRP |
0.8205 GBP |
0.8205 GBP |
0.8773 GBP |
0.8653 GBP |
| 2026-06-06 |
0.8136 GBP |
147,175.8060 XRP |
0.8260 GBP |
0.7894 GBP |
0.8323 GBP |
0.8210 GBP |
| 2026-06-05 |
0.8280 GBP |
417,038.6602 XRP |
0.8692 GBP |
0.8026 GBP |
0.8738 GBP |
0.8195 GBP |
| 2026-06-04 |
0.8683 GBP |
233,980.8221 XRP |
0.8972 GBP |
0.8479 GBP |
0.9013 GBP |
0.8697 GBP |
| 2026-06-03 |
0.9066 GBP |
85,653.3729 XRP |
0.9013 GBP |
0.8852 GBP |
0.9269 GBP |
0.8956 GBP |
| 2026-06-02 |
0.9315 GBP |
241,229.9641 XRP |
0.9613 GBP |
0.8870 GBP |
0.9613 GBP |
0.8944 GBP |
| 2026-06-01 |
0.9671 GBP |
62,970.4981 XRP |
0.9909 GBP |
0.9513 GBP |
0.9961 GBP |
0.9637 GBP |
| 2026-05-31 |
0.9893 GBP |
19,831.1821 XRP |
0.9927 GBP |
0.9809 GBP |
0.9985 GBP |
0.9914 GBP |
| 2026-05-30 |
0.9999 GBP |
29,822.8924 XRP |
0.9881 GBP |
0.9864 GBP |
1.0131 GBP |
0.9963 GBP |
| 2026-05-29 |
0.9775 GBP |
56,789.9605 XRP |
0.9777 GBP |
0.9634 GBP |
0.9881 GBP |
0.9871 GBP |
| 2026-05-28 |
0.9608 GBP |
274,217.7386 XRP |
0.9748 GBP |
0.9484 GBP |
0.9940 GBP |
0.9773 GBP |
| 2026-05-27 |
0.9836 GBP |
63,901.1020 XRP |
0.9887 GBP |
0.9700 GBP |
0.9980 GBP |
0.9700 GBP |
| 2026-05-26 |
0.9987 GBP |
19,393.5305 XRP |
0.9956 GBP |
0.9870 GBP |
1.0121 GBP |
0.9870 GBP |
| 2026-05-25 |
1.0057 GBP |
13,744.9477 XRP |
1.0029 GBP |
0.9976 GBP |
1.0091 GBP |
0.9995 GBP |
| 2026-05-24 |
1.0038 GBP |
21,955.7104 XRP |
1.0138 GBP |
0.9941 GBP |
1.0168 GBP |
1.0021 GBP |
| 2026-05-23 |
0.9889 GBP |
373,120.2015 XRP |
0.9925 GBP |
0.9682 GBP |
1.0200 GBP |
1.0112 GBP |
| 2026-05-22 |
1.0065 GBP |
94,945.9124 XRP |
1.0193 GBP |
0.9900 GBP |
1.0225 GBP |
0.9909 GBP |
| 2026-05-21 |
1.0256 GBP |
250,747.9715 XRP |
1.0195 GBP |
1.0089 GBP |
1.0304 GBP |
1.0243 GBP |
| 2026-05-20 |
1.0196 GBP |
37,307.7401 XRP |
1.0097 GBP |
1.0070 GBP |
1.0253 GBP |
1.0140 GBP |
| 2026-05-19 |
1.0214 GBP |
43,807.5873 XRP |
1.0371 GBP |
1.0100 GBP |
1.0398 GBP |
1.0178 GBP |
| 2026-05-18 |
1.0369 GBP |
115,495.5727 XRP |
1.0521 GBP |
1.0171 GBP |
1.0524 GBP |
1.0339 GBP |
| 2026-05-17 |
1.0571 GBP |
48,782.8456 XRP |
1.0576 GBP |
1.0335 GBP |
1.0714 GBP |
1.0523 GBP |
| 2026-05-16 |
1.0615 GBP |
29,193.6420 XRP |
1.0780 GBP |
1.0479 GBP |
1.0780 GBP |
1.0596 GBP |
| 2026-05-15 |
1.0913 GBP |
47,154.9090 XRP |
1.1160 GBP |
1.0714 GBP |
1.1196 GBP |
1.0740 GBP |
| 2026-05-14 |
1.1059 GBP |
54,331.1533 XRP |
1.0571 GBP |
1.0508 GBP |
1.1549 GBP |
1.1084 GBP |
| 2026-05-13 |
1.0646 GBP |
37,064.7950 XRP |
1.0631 GBP |
1.0450 GBP |
1.0882 GBP |
1.0528 GBP |
| 2026-05-12 |
1.0689 GBP |
39,240.6048 XRP |
1.0873 GBP |
1.0506 GBP |
1.0896 GBP |
1.0607 GBP |
| 2026-05-11 |
1.0704 GBP |
45,318.7937 XRP |
1.0861 GBP |
1.0604 GBP |
1.0887 GBP |
1.0871 GBP |
| 2026-05-10 |
1.0640 GBP |
47,075.5820 XRP |
1.0414 GBP |
1.0388 GBP |
1.1040 GBP |
1.0861 GBP |
| 2026-05-09 |
1.0406 GBP |
16,016.1878 XRP |
1.0424 GBP |
1.0334 GBP |
1.0515 GBP |
1.0422 GBP |
| 2026-05-08 |
1.0224 GBP |
19,805.1010 XRP |
1.0203 GBP |
1.0149 GBP |
1.0470 GBP |
1.0412 GBP |
| 2026-05-07 |
1.0305 GBP |
58,300.3775 XRP |
1.0436 GBP |
1.0171 GBP |
1.0439 GBP |
1.0228 GBP |
| 2026-05-06 |
1.0418 GBP |
665,685.1955 XRP |
1.0455 GBP |
1.0380 GBP |
1.0666 GBP |
1.0478 GBP |
| 2026-05-05 |
1.0402 GBP |
97,556.8764 XRP |
1.0328 GBP |
1.0325 GBP |
1.0492 GBP |
1.0445 GBP |
| 2026-05-04 |
1.0345 GBP |
66,559.0701 XRP |
1.0228 GBP |
1.0228 GBP |
1.0468 GBP |
1.0283 GBP |
| 2026-05-03 |
1.0256 GBP |
20,275.1398 XRP |
1.0258 GBP |
1.0186 GBP |
1.0316 GBP |
1.0312 GBP |
| 2026-05-02 |
1.0255 GBP |
73,025.8617 XRP |
1.0225 GBP |
1.0183 GBP |
1.0309 GBP |
1.0270 GBP |
| 2026-05-01 |
1.0190 GBP |
67,483.4981 XRP |
1.0080 GBP |
1.0037 GBP |
1.0277 GBP |
1.0190 GBP |
| 2026-04-30 |
1.0144 GBP |
38,569.4880 XRP |
1.0170 GBP |
1.0037 GBP |
1.0263 GBP |
1.0042 GBP |
| 2026-04-29 |
1.0181 GBP |
70,490.3170 XRP |
1.0225 GBP |
0.9992 GBP |
1.0408 GBP |
1.0138 GBP |
| 2026-04-28 |
1.0210 GBP |
41,590.6083 XRP |
1.0317 GBP |
1.0141 GBP |
1.0317 GBP |
1.0223 GBP |
| 2026-04-27 |
1.0458 GBP |
58,732.6489 XRP |
1.0615 GBP |
1.0245 GBP |
1.0691 GBP |
1.0282 GBP |
| 2026-04-26 |
1.0557 GBP |
27,470.5983 XRP |
1.0534 GBP |
1.0502 GBP |
1.0620 GBP |
1.0546 GBP |
| 2026-04-25 |
1.0582 GBP |
9,434.9990 XRP |
1.0618 GBP |
1.0502 GBP |
1.0618 GBP |
1.0534 GBP |
| 2026-04-24 |
1.0615 GBP |
34,615.6557 XRP |
1.0693 GBP |
1.0525 GBP |
1.0725 GBP |
1.0588 GBP |
| 2026-04-23 |
1.0581 GBP |
89,097.1872 XRP |
1.0597 GBP |
1.0451 GBP |
1.0689 GBP |
1.0674 GBP |