Identifier on Bitstamp: xrpgbp
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-12-01 |
1.6151 GBP |
938,579.1863 XRP |
1.5183 GBP |
1.4504 GBP |
1.8000 GBP |
1.7902 GBP |
| 2024-11-30 |
1.4749 GBP |
465,426.8995 XRP |
1.4114 GBP |
1.3838 GBP |
1.5323 GBP |
1.4930 GBP |
| 2024-11-29 |
1.3167 GBP |
598,675.6843 XRP |
1.2140 GBP |
1.1983 GBP |
1.4100 GBP |
1.4080 GBP |
| 2024-11-28 |
1.1661 GBP |
168,896.0811 XRP |
1.1592 GBP |
1.1286 GBP |
1.2145 GBP |
1.2031 GBP |
| 2024-11-27 |
1.1484 GBP |
120,335.7934 XRP |
1.1059 GBP |
1.0768 GBP |
1.2019 GBP |
1.1660 GBP |
| 2024-11-26 |
1.0918 GBP |
289,457.2014 XRP |
1.1263 GBP |
1.0173 GBP |
1.1621 GBP |
1.1189 GBP |
| 2024-11-25 |
1.1564 GBP |
285,980.1796 XRP |
1.1285 GBP |
1.0757 GBP |
1.2250 GBP |
1.1241 GBP |
| 2024-11-24 |
1.1052 GBP |
287,267.2226 XRP |
1.1711 GBP |
0.9800 GBP |
1.1882 GBP |
1.1252 GBP |
| 2024-11-23 |
1.2126 GBP |
458,820.3752 XRP |
1.1770 GBP |
1.1197 GBP |
1.2949 GBP |
1.1685 GBP |
| 2024-11-22 |
1.1089 GBP |
1,014,492.8030 XRP |
0.9910 GBP |
0.9646 GBP |
1.2500 GBP |
1.1200 GBP |
| 2024-11-21 |
0.9196 GBP |
253,725.6112 XRP |
0.8733 GBP |
0.8531 GBP |
0.9800 GBP |
0.9501 GBP |
| 2024-11-20 |
0.8674 GBP |
109,957.1269 XRP |
0.8668 GBP |
0.8387 GBP |
0.9076 GBP |
0.8762 GBP |
| 2024-11-19 |
0.8689 GBP |
452,234.4791 XRP |
0.8819 GBP |
0.8453 GBP |
0.9049 GBP |
0.8700 GBP |
| 2024-11-18 |
0.8977 GBP |
835,560.3121 XRP |
0.8370 GBP |
0.8370 GBP |
0.9500 GBP |
0.8912 GBP |
| 2024-11-17 |
0.8393 GBP |
391,668.9038 XRP |
0.9085 GBP |
0.7950 GBP |
0.9160 GBP |
0.8400 GBP |
| 2024-11-16 |
0.8339 GBP |
759,601.4740 XRP |
0.7058 GBP |
0.6960 GBP |
0.9968 GBP |
0.8931 GBP |
| 2024-11-15 |
0.6742 GBP |
556,053.2633 XRP |
0.6128 GBP |
0.5971 GBP |
0.7340 GBP |
0.7119 GBP |
| 2024-11-14 |
0.5995 GBP |
435,929.7844 XRP |
0.5430 GBP |
0.5376 GBP |
0.6658 GBP |
0.6208 GBP |
| 2024-11-13 |
0.5479 GBP |
273,775.9557 XRP |
0.5517 GBP |
0.5030 GBP |
0.5858 GBP |
0.5414 GBP |
| 2024-11-12 |
0.5163 GBP |
603,018.5697 XRP |
0.4810 GBP |
0.4646 GBP |
0.5790 GBP |
0.5551 GBP |
| 2024-11-11 |
0.4617 GBP |
513,073.8759 XRP |
0.4569 GBP |
0.4419 GBP |
0.4918 GBP |
0.4800 GBP |
| 2024-11-10 |
0.4550 GBP |
233,099.5524 XRP |
0.4325 GBP |
0.4255 GBP |
0.4778 GBP |
0.4726 GBP |
| 2024-11-09 |
0.4261 GBP |
81,962.6516 XRP |
0.4293 GBP |
0.4212 GBP |
0.4334 GBP |
0.4328 GBP |
| 2024-11-08 |
0.4250 GBP |
71,683.0307 XRP |
0.4302 GBP |
0.4204 GBP |
0.4315 GBP |
0.4278 GBP |
| 2024-11-07 |
0.4285 GBP |
102,370.8126 XRP |
0.4208 GBP |
0.4179 GBP |
0.4477 GBP |
0.4271 GBP |
| 2024-11-06 |
0.4182 GBP |
298,967.4777 XRP |
0.3993 GBP |
0.3993 GBP |
0.4410 GBP |
0.4217 GBP |
| 2024-11-05 |
0.3928 GBP |
71,446.5575 XRP |
0.3883 GBP |
0.3877 GBP |
0.3995 GBP |
0.3939 GBP |
| 2024-11-04 |
0.3888 GBP |
115,471.3944 XRP |
0.3881 GBP |
0.3827 GBP |
0.3966 GBP |
0.3864 GBP |
| 2024-11-03 |
0.3866 GBP |
65,259.8543 XRP |
0.3959 GBP |
0.3815 GBP |
0.3959 GBP |
0.3882 GBP |
| 2024-11-02 |
0.3955 GBP |
51,334.3250 XRP |
0.3973 GBP |
0.3924 GBP |
0.3991 GBP |
0.3955 GBP |
| 2024-11-01 |
0.3993 GBP |
188,234.5117 XRP |
0.3967 GBP |
0.3896 GBP |
0.4058 GBP |
0.3952 GBP |
| 2024-10-31 |
0.3962 GBP |
132,714.6607 XRP |
0.4033 GBP |
0.3912 GBP |
0.4035 GBP |
0.3959 GBP |
| 2024-10-30 |
0.4033 GBP |
97,896.7630 XRP |
0.4039 GBP |
0.4002 GBP |
0.4056 GBP |
0.4045 GBP |
| 2024-10-29 |
0.4059 GBP |
152,319.6367 XRP |
0.4015 GBP |
0.4014 GBP |
0.4081 GBP |
0.4055 GBP |
| 2024-10-28 |
0.3985 GBP |
125,977.5450 XRP |
0.3975 GBP |
0.3937 GBP |
0.4016 GBP |
0.4005 GBP |
| 2024-10-27 |
0.3965 GBP |
71,467.0967 XRP |
0.3959 GBP |
0.3937 GBP |
0.3989 GBP |
0.3989 GBP |
| 2024-10-26 |
0.3912 GBP |
86,971.7248 XRP |
0.3870 GBP |
0.3835 GBP |
0.3974 GBP |
0.3949 GBP |
| 2024-10-25 |
0.4036 GBP |
239,118.0499 XRP |
0.4088 GBP |
0.3928 GBP |
0.4101 GBP |
0.3939 GBP |
| 2024-10-24 |
0.4087 GBP |
72,681.7106 XRP |
0.4076 GBP |
0.4043 GBP |
0.4108 GBP |
0.4101 GBP |
| 2024-10-23 |
0.4060 GBP |
138,369.0367 XRP |
0.4115 GBP |
0.3963 GBP |
0.4117 GBP |
0.4072 GBP |
| 2024-10-22 |
0.4123 GBP |
60,667.8984 XRP |
0.4166 GBP |
0.4090 GBP |
0.4221 GBP |
0.4125 GBP |
| 2024-10-21 |
0.4217 GBP |
47,135.0166 XRP |
0.4212 GBP |
0.4162 GBP |
0.4301 GBP |
0.4198 GBP |
| 2024-10-20 |
0.4155 GBP |
42,969.8059 XRP |
0.4165 GBP |
0.4112 GBP |
0.4199 GBP |
0.4199 GBP |