Identifier on Bitstamp: xrpgbp
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-09-17 |
0.9547 GBP |
1,808,396.5469 XRP |
0.9708 GBP |
0.9306 GBP |
0.9832 GBP |
0.9659 GBP |
| 2026-09-16 |
0.9546 GBP |
3,468,917.7192 XRP |
0.9529 GBP |
0.9306 GBP |
0.9832 GBP |
0.9723 GBP |
| 2026-09-15 |
0.9910 GBP |
1,760,468.5517 XRP |
1.0528 GBP |
0.9390 GBP |
1.0865 GBP |
0.9542 GBP |
| 2026-09-14 |
1.0504 GBP |
240,750.0862 XRP |
0.9923 GBP |
0.9893 GBP |
1.1051 GBP |
1.0514 GBP |
| 2026-09-13 |
0.9975 GBP |
147,613.7247 XRP |
1.0115 GBP |
0.9864 GBP |
1.0119 GBP |
0.9920 GBP |
| 2026-09-12 |
1.0112 GBP |
80,542.1793 XRP |
1.0039 GBP |
1.0039 GBP |
1.0161 GBP |
1.0079 GBP |
| 2026-09-11 |
1.0051 GBP |
99,340.5102 XRP |
0.9939 GBP |
0.9782 GBP |
1.0576 GBP |
0.9974 GBP |
| 2026-09-10 |
1.0088 GBP |
62,594.3898 XRP |
1.0296 GBP |
0.9851 GBP |
1.0298 GBP |
0.9906 GBP |
| 2026-09-09 |
1.0448 GBP |
96,277.3311 XRP |
1.0475 GBP |
1.0182 GBP |
1.0643 GBP |
1.0252 GBP |
| 2026-09-08 |
1.0393 GBP |
70,753.0425 XRP |
1.0297 GBP |
1.0204 GBP |
1.0692 GBP |
1.0467 GBP |
| 2026-09-07 |
1.0401 GBP |
104,868.3052 XRP |
1.0522 GBP |
1.0181 GBP |
1.0592 GBP |
1.0300 GBP |
| 2026-09-06 |
1.0514 GBP |
284,546.4765 XRP |
1.0463 GBP |
1.0377 GBP |
1.0618 GBP |
1.0545 GBP |
| 2026-09-05 |
1.0469 GBP |
154,618.1061 XRP |
1.0334 GBP |
1.0328 GBP |
1.0545 GBP |
1.0471 GBP |
| 2026-09-04 |
1.0591 GBP |
104,586.7788 XRP |
1.0724 GBP |
1.0243 GBP |
1.0794 GBP |
1.0330 GBP |
| 2026-09-03 |
1.0417 GBP |
126,142.9332 XRP |
1.0001 GBP |
0.9964 GBP |
1.0963 GBP |
1.0717 GBP |
| 2026-09-02 |
0.9939 GBP |
80,382.8096 XRP |
1.0000 GBP |
0.9724 GBP |
1.0040 GBP |
1.0004 GBP |
| 2026-09-01 |
1.0091 GBP |
46,374.8481 XRP |
1.0231 GBP |
0.9905 GBP |
1.0544 GBP |
1.0006 GBP |
| 2026-08-31 |
1.0121 GBP |
67,350.2146 XRP |
1.0003 GBP |
0.9881 GBP |
1.0335 GBP |
1.0180 GBP |
| 2026-08-30 |
1.0332 GBP |
153,651.4510 XRP |
1.0301 GBP |
1.0060 GBP |
1.0586 GBP |
1.0068 GBP |
| 2026-08-29 |
1.0271 GBP |
59,668.3088 XRP |
1.0217 GBP |
1.0169 GBP |
1.0358 GBP |
1.0309 GBP |
| 2026-08-28 |
1.0419 GBP |
70,321.0163 XRP |
1.0628 GBP |
1.0080 GBP |
1.0833 GBP |
1.0211 GBP |
| 2026-08-27 |
1.0540 GBP |
110,698.7822 XRP |
1.0410 GBP |
1.0263 GBP |
1.0833 GBP |
1.0708 GBP |
| 2026-08-26 |
1.0339 GBP |
113,525.0843 XRP |
1.0477 GBP |
0.9999 GBP |
1.0613 GBP |
1.0464 GBP |
| 2026-08-25 |
1.0826 GBP |
75,272.8790 XRP |
1.0870 GBP |
1.0304 GBP |
1.1365 GBP |
1.0492 GBP |
| 2026-08-24 |
1.0906 GBP |
134,765.9612 XRP |
1.1141 GBP |
1.0670 GBP |
1.1207 GBP |
1.0838 GBP |
| 2026-08-23 |
1.0935 GBP |
161,966.7457 XRP |
1.0843 GBP |
1.0518 GBP |
1.1311 GBP |
1.1139 GBP |
| 2026-08-22 |
1.1166 GBP |
942,616.4738 XRP |
1.0607 GBP |
1.0274 GBP |
1.2435 GBP |
1.0708 GBP |
| 2026-08-21 |
1.0185 GBP |
752,038.0450 XRP |
0.9268 GBP |
0.9235 GBP |
1.0802 GBP |
1.0625 GBP |
| 2026-08-20 |
0.9066 GBP |
978,263.4155 XRP |
0.8126 GBP |
0.7994 GBP |
0.9861 GBP |
0.9297 GBP |
| 2026-08-19 |
0.8044 GBP |
415,353.3278 XRP |
0.7363 GBP |
0.7362 GBP |
0.8329 GBP |
0.8119 GBP |
| 2026-08-18 |
0.7371 GBP |
43,460.1378 XRP |
0.7407 GBP |
0.7297 GBP |
0.7418 GBP |
0.7403 GBP |
| 2026-08-17 |
0.7370 GBP |
49,936.0847 XRP |
0.7306 GBP |
0.7292 GBP |
0.7421 GBP |
0.7401 GBP |
| 2026-08-16 |
0.7357 GBP |
25,999.1183 XRP |
0.7396 GBP |
0.7314 GBP |
0.7400 GBP |
0.7326 GBP |
| 2026-08-15 |
0.7404 GBP |
29,516.6265 XRP |
0.7390 GBP |
0.7349 GBP |
0.7431 GBP |
0.7396 GBP |
| 2026-08-14 |
0.7405 GBP |
24,964.4722 XRP |
0.7496 GBP |
0.7299 GBP |
0.7496 GBP |
0.7332 GBP |
| 2026-08-13 |
0.7459 GBP |
29,815.7355 XRP |
0.7438 GBP |
0.7402 GBP |
0.7511 GBP |
0.7473 GBP |
| 2026-08-12 |
0.7498 GBP |
43,166.5300 XRP |
0.7565 GBP |
0.7417 GBP |
0.7578 GBP |
0.7417 GBP |
| 2026-08-11 |
0.7453 GBP |
42,231.3465 XRP |
0.7480 GBP |
0.7343 GBP |
0.7591 GBP |
0.7554 GBP |
| 2026-08-10 |
0.7567 GBP |
65,526.2013 XRP |
0.7625 GBP |
0.7446 GBP |
0.7692 GBP |
0.7489 GBP |
| 2026-08-09 |
0.7700 GBP |
35,396.5507 XRP |
0.7682 GBP |
0.7620 GBP |
0.7758 GBP |
0.7629 GBP |
| 2026-08-08 |
0.7680 GBP |
23,800.5646 XRP |
0.7565 GBP |
0.7565 GBP |
0.7766 GBP |
0.7723 GBP |
| 2026-08-07 |
0.7654 GBP |
50,029.1233 XRP |
0.7686 GBP |
0.7501 GBP |
0.7727 GBP |
0.7553 GBP |
| 2026-08-06 |
0.7743 GBP |
44,861.2275 XRP |
0.7869 GBP |
0.7658 GBP |
0.7869 GBP |
0.7658 GBP |
| 2026-08-05 |
0.7889 GBP |
41,144.2167 XRP |
0.7971 GBP |
0.7828 GBP |
0.7977 GBP |
0.7899 GBP |
| 2026-08-04 |
0.8002 GBP |
34,079.4024 XRP |
0.7964 GBP |
0.7963 GBP |
0.8044 GBP |
0.8003 GBP |
| 2026-08-03 |
0.7973 GBP |
47,230.2390 XRP |
0.8052 GBP |
0.7896 GBP |
0.8078 GBP |
0.8005 GBP |
| 2026-08-02 |
0.8038 GBP |
59,675.3656 XRP |
0.7883 GBP |
0.7883 GBP |
0.8083 GBP |
0.8034 GBP |
| 2026-08-01 |
0.7851 GBP |
7,801.3465 XRP |
0.7884 GBP |
0.7773 GBP |
0.7891 GBP |
0.7868 GBP |
| 2026-07-31 |
0.7939 GBP |
41,630.2096 XRP |
0.8041 GBP |
0.7854 GBP |
0.8078 GBP |
0.7876 GBP |
| 2026-07-30 |
0.8084 GBP |
40,092.4451 XRP |
0.8025 GBP |
0.8008 GBP |
0.8136 GBP |
0.8060 GBP |