Identifier on Bitstamp: xrpgbp
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-20 |
2.5987 GBP |
629,995.7562 XRP |
2.4233 GBP |
2.3270 GBP |
2.7400 GBP |
2.5400 GBP |
| 2025-01-19 |
2.5512 GBP |
419,685.9957 XRP |
2.6701 GBP |
2.3270 GBP |
2.6982 GBP |
2.4171 GBP |
| 2025-01-18 |
2.6193 GBP |
270,213.0487 XRP |
2.7074 GBP |
2.5125 GBP |
2.7221 GBP |
2.6685 GBP |
| 2025-01-17 |
2.6681 GBP |
205,168.0842 XRP |
2.6632 GBP |
2.5848 GBP |
2.7449 GBP |
2.6907 GBP |
| 2025-01-16 |
2.6141 GBP |
824,213.4468 XRP |
2.5664 GBP |
2.3883 GBP |
2.7773 GBP |
2.6406 GBP |
| 2025-01-15 |
2.3859 GBP |
534,079.8885 XRP |
2.1905 GBP |
2.1871 GBP |
2.6167 GBP |
2.5827 GBP |
| 2025-01-14 |
2.1438 GBP |
230,182.3259 XRP |
2.0612 GBP |
2.0171 GBP |
2.2113 GBP |
2.1841 GBP |
| 2025-01-13 |
2.0162 GBP |
426,581.0055 XRP |
2.0534 GBP |
1.9226 GBP |
2.0961 GBP |
2.0726 GBP |
| 2025-01-12 |
2.0687 GBP |
109,022.3170 XRP |
2.1137 GBP |
2.0265 GBP |
2.1150 GBP |
2.0429 GBP |
| 2025-01-11 |
1.9859 GBP |
250,018.4794 XRP |
1.9187 GBP |
1.9028 GBP |
2.1315 GBP |
2.1066 GBP |
| 2025-01-10 |
1.9115 GBP |
143,442.6189 XRP |
1.8538 GBP |
1.8399 GBP |
1.9373 GBP |
1.9207 GBP |
| 2025-01-09 |
1.8703 GBP |
37,062.4755 XRP |
1.9172 GBP |
1.8179 GBP |
1.9227 GBP |
1.8533 GBP |
| 2025-01-08 |
1.8602 GBP |
88,031.7695 XRP |
1.8426 GBP |
1.7873 GBP |
1.9322 GBP |
1.9226 GBP |
| 2025-01-07 |
1.8872 GBP |
138,547.1747 XRP |
1.9281 GBP |
1.8107 GBP |
1.9648 GBP |
1.8332 GBP |
| 2025-01-06 |
1.9430 GBP |
95,298.6199 XRP |
1.9325 GBP |
1.9000 GBP |
1.9653 GBP |
1.9310 GBP |
| 2025-01-05 |
1.9098 GBP |
81,886.5121 XRP |
1.9502 GBP |
1.8770 GBP |
1.9594 GBP |
1.9244 GBP |
| 2025-01-04 |
1.9657 GBP |
61,795.8322 XRP |
1.9788 GBP |
1.9322 GBP |
2.0171 GBP |
1.9510 GBP |
| 2025-01-03 |
1.9612 GBP |
107,815.4330 XRP |
1.9438 GBP |
1.9326 GBP |
1.9954 GBP |
1.9797 GBP |
| 2025-01-02 |
1.9172 GBP |
212,832.8890 XRP |
1.8618 GBP |
1.8436 GBP |
1.9653 GBP |
1.9404 GBP |
| 2025-01-01 |
1.7578 GBP |
194,926.2982 XRP |
1.6624 GBP |
1.6582 GBP |
1.8753 GBP |
1.8580 GBP |
| 2024-12-31 |
1.6623 GBP |
88,672.4274 XRP |
1.6413 GBP |
1.6029 GBP |
1.7100 GBP |
1.6582 GBP |
| 2024-12-30 |
1.6275 GBP |
289,407.1296 XRP |
1.6641 GBP |
1.5385 GBP |
1.7053 GBP |
1.6413 GBP |
| 2024-12-29 |
1.6829 GBP |
105,836.1490 XRP |
1.7337 GBP |
1.6435 GBP |
1.7450 GBP |
1.6595 GBP |
| 2024-12-28 |
1.7305 GBP |
26,247.3674 XRP |
1.7073 GBP |
1.6997 GBP |
1.7516 GBP |
1.7365 GBP |
| 2024-12-27 |
1.7299 GBP |
61,365.6312 XRP |
1.7257 GBP |
1.6785 GBP |
1.7871 GBP |
1.7052 GBP |
| 2024-12-26 |
1.7366 GBP |
66,485.0274 XRP |
1.8293 GBP |
1.7000 GBP |
1.8447 GBP |
1.7138 GBP |
| 2024-12-25 |
1.8282 GBP |
38,294.8891 XRP |
1.8442 GBP |
1.8035 GBP |
1.8575 GBP |
1.8348 GBP |
| 2024-12-24 |
1.8201 GBP |
86,216.0580 XRP |
1.7998 GBP |
1.7651 GBP |
1.8745 GBP |
1.8566 GBP |
| 2024-12-23 |
1.7418 GBP |
111,232.5833 XRP |
1.7535 GBP |
1.6968 GBP |
1.7969 GBP |
1.7436 GBP |
| 2024-12-22 |
1.7813 GBP |
47,356.7353 XRP |
1.7834 GBP |
1.7190 GBP |
1.8197 GBP |
1.7626 GBP |
| 2024-12-21 |
1.8267 GBP |
56,808.2961 XRP |
1.7999 GBP |
1.7502 GBP |
1.8922 GBP |
1.7660 GBP |
| 2024-12-20 |
1.7094 GBP |
311,632.9630 XRP |
1.7946 GBP |
1.5668 GBP |
1.8812 GBP |
1.8093 GBP |
| 2024-12-19 |
1.8128 GBP |
189,515.4839 XRP |
1.8336 GBP |
1.7216 GBP |
1.9196 GBP |
1.8225 GBP |
| 2024-12-18 |
1.9416 GBP |
310,059.1931 XRP |
2.0186 GBP |
1.7826 GBP |
2.0353 GBP |
1.8278 GBP |
| 2024-12-17 |
2.0566 GBP |
898,568.1575 XRP |
1.9397 GBP |
1.9237 GBP |
2.1439 GBP |
2.0039 GBP |
| 2024-12-16 |
1.9441 GBP |
273,802.5800 XRP |
1.9350 GBP |
1.8454 GBP |
2.0333 GBP |
1.9662 GBP |
| 2024-12-15 |
1.8980 GBP |
90,816.9804 XRP |
1.8942 GBP |
1.8715 GBP |
1.9357 GBP |
1.9321 GBP |
| 2024-12-14 |
1.9494 GBP |
276,991.0535 XRP |
1.9138 GBP |
1.8658 GBP |
2.0000 GBP |
1.8997 GBP |
| 2024-12-13 |
1.9093 GBP |
220,301.8967 XRP |
1.8478 GBP |
1.8175 GBP |
1.9575 GBP |
1.9150 GBP |
| 2024-12-12 |
1.8958 GBP |
259,354.9065 XRP |
1.8849 GBP |
1.8252 GBP |
1.9453 GBP |
1.8450 GBP |
| 2024-12-11 |
1.8794 GBP |
281,175.8949 XRP |
1.8539 GBP |
1.7502 GBP |
1.9395 GBP |
1.9115 GBP |
| 2024-12-10 |
1.6405 GBP |
725,752.3692 XRP |
1.7310 GBP |
1.4930 GBP |
1.8934 GBP |
1.8476 GBP |
| 2024-12-09 |
1.8045 GBP |
886,005.9004 XRP |
2.0339 GBP |
1.5774 GBP |
2.0538 GBP |
1.7502 GBP |
| 2024-12-08 |
2.0210 GBP |
223,790.2947 XRP |
2.0517 GBP |
1.9538 GBP |
2.0800 GBP |
2.0538 GBP |
| 2024-12-07 |
1.9419 GBP |
144,434.8798 XRP |
1.8998 GBP |
1.8695 GBP |
2.0204 GBP |
1.9935 GBP |
| 2024-12-06 |
1.8202 GBP |
240,233.8883 XRP |
1.7610 GBP |
1.7500 GBP |
1.9346 GBP |
1.8878 GBP |
| 2024-12-05 |
1.8438 GBP |
367,807.6036 XRP |
1.8438 GBP |
1.7180 GBP |
1.9380 GBP |
1.8161 GBP |
| 2024-12-04 |
1.9458 GBP |
603,828.7435 XRP |
1.9906 GBP |
1.8000 GBP |
2.1011 GBP |
1.8565 GBP |
| 2024-12-03 |
2.0372 GBP |
1,076,790.0043 XRP |
2.1419 GBP |
1.7500 GBP |
2.2901 GBP |
2.0750 GBP |
| 2024-12-02 |
2.0073 GBP |
1,565,246.3268 XRP |
1.7983 GBP |
1.7300 GBP |
2.2691 GBP |
2.1403 GBP |