Identifier on Bitstamp: xrpgbp
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-17 |
0.4780 GBP |
275,273.2831 XRP |
0.4730 GBP |
0.4610 GBP |
0.4900 GBP |
0.4840 GBP |
| 2024-03-16 |
0.4838 GBP |
202,615.0980 XRP |
0.5009 GBP |
0.4652 GBP |
0.5080 GBP |
0.4690 GBP |
| 2024-03-15 |
0.4926 GBP |
340,404.8180 XRP |
0.5256 GBP |
0.4652 GBP |
0.5298 GBP |
0.4999 GBP |
| 2024-03-14 |
0.5257 GBP |
491,191.8234 XRP |
0.5332 GBP |
0.5007 GBP |
0.5506 GBP |
0.5253 GBP |
| 2024-03-13 |
0.5362 GBP |
299,250.9566 XRP |
0.5372 GBP |
0.5234 GBP |
0.5492 GBP |
0.5369 GBP |
| 2024-03-12 |
0.5389 GBP |
778,653.0391 XRP |
0.5634 GBP |
0.5162 GBP |
0.5712 GBP |
0.5379 GBP |
| 2024-03-11 |
0.5462 GBP |
907,998.2692 XRP |
0.4732 GBP |
0.4542 GBP |
0.5807 GBP |
0.5596 GBP |
| 2024-03-10 |
0.4784 GBP |
186,920.0388 XRP |
0.4841 GBP |
0.4650 GBP |
0.4880 GBP |
0.4716 GBP |
| 2024-03-09 |
0.4861 GBP |
98,110.6630 XRP |
0.4826 GBP |
0.4803 GBP |
0.4927 GBP |
0.4848 GBP |
| 2024-03-08 |
0.4837 GBP |
217,228.4638 XRP |
0.4917 GBP |
0.4662 GBP |
0.4952 GBP |
0.4841 GBP |
| 2024-03-07 |
0.4884 GBP |
223,842.8474 XRP |
0.4826 GBP |
0.4765 GBP |
0.4990 GBP |
0.4925 GBP |
| 2024-03-06 |
0.4749 GBP |
636,355.0427 XRP |
0.4665 GBP |
0.4542 GBP |
0.4902 GBP |
0.4809 GBP |
| 2024-03-05 |
0.4800 GBP |
1,118,638.6337 XRP |
0.5090 GBP |
0.4252 GBP |
0.5266 GBP |
0.4671 GBP |
| 2024-03-04 |
0.5091 GBP |
379,054.0971 XRP |
0.4952 GBP |
0.4861 GBP |
0.5245 GBP |
0.5100 GBP |
| 2024-03-03 |
0.4930 GBP |
64,762.2176 XRP |
0.5090 GBP |
0.4662 GBP |
0.5090 GBP |
0.4930 GBP |
| 2024-03-02 |
0.4976 GBP |
236,095.1784 XRP |
0.4775 GBP |
0.4770 GBP |
0.5133 GBP |
0.5061 GBP |
| 2024-03-01 |
0.4694 GBP |
154,293.9270 XRP |
0.4646 GBP |
0.4621 GBP |
0.4759 GBP |
0.4743 GBP |
| 2024-02-29 |
0.4729 GBP |
403,248.5543 XRP |
0.4519 GBP |
0.4488 GBP |
0.4930 GBP |
0.4663 GBP |
| 2024-02-28 |
0.4525 GBP |
328,135.2775 XRP |
0.4640 GBP |
0.4236 GBP |
0.4778 GBP |
0.4551 GBP |
| 2024-02-27 |
0.4493 GBP |
617,961.6641 XRP |
0.4341 GBP |
0.4334 GBP |
0.4700 GBP |
0.4620 GBP |
| 2024-02-26 |
0.4302 GBP |
203,521.2887 XRP |
0.4285 GBP |
0.4166 GBP |
0.4358 GBP |
0.4335 GBP |
| 2024-02-25 |
0.4301 GBP |
108,084.8413 XRP |
0.4295 GBP |
0.4279 GBP |
0.4322 GBP |
0.4287 GBP |
| 2024-02-24 |
0.4307 GBP |
64,972.2961 XRP |
0.4256 GBP |
0.4256 GBP |
0.4326 GBP |
0.4308 GBP |
| 2024-02-23 |
0.4219 GBP |
209,187.5243 XRP |
0.4274 GBP |
0.4150 GBP |
0.4291 GBP |
0.4214 GBP |
| 2024-02-22 |
0.4306 GBP |
89,532.5753 XRP |
0.4300 GBP |
0.4259 GBP |
0.4353 GBP |
0.4280 GBP |
| 2024-02-21 |
0.4306 GBP |
214,680.0513 XRP |
0.4455 GBP |
0.4228 GBP |
0.4461 GBP |
0.4335 GBP |
| 2024-02-20 |
0.4505 GBP |
332,517.8965 XRP |
0.4468 GBP |
0.4310 GBP |
0.4555 GBP |
0.4487 GBP |
| 2024-02-19 |
0.4452 GBP |
298,868.9098 XRP |
0.4418 GBP |
0.4405 GBP |
0.4505 GBP |
0.4484 GBP |
| 2024-02-18 |
0.4403 GBP |
158,833.0283 XRP |
0.4387 GBP |
0.4358 GBP |
0.4459 GBP |
0.4412 GBP |
| 2024-02-17 |
0.4366 GBP |
81,340.9338 XRP |
0.4435 GBP |
0.4290 GBP |
0.4452 GBP |
0.4373 GBP |
| 2024-02-16 |
0.4508 GBP |
222,412.6740 XRP |
0.4460 GBP |
0.4434 GBP |
0.4590 GBP |
0.4483 GBP |
| 2024-02-15 |
0.4397 GBP |
244,028.8355 XRP |
0.4315 GBP |
0.4283 GBP |
0.4579 GBP |
0.4472 GBP |
| 2024-02-14 |
0.4248 GBP |
286,600.8967 XRP |
0.4145 GBP |
0.4144 GBP |
0.4315 GBP |
0.4283 GBP |
| 2024-02-13 |
0.4154 GBP |
313,140.7170 XRP |
0.4214 GBP |
0.4095 GBP |
0.4223 GBP |
0.4141 GBP |
| 2024-02-12 |
0.4155 GBP |
237,902.6669 XRP |
0.4167 GBP |
0.4080 GBP |
0.4250 GBP |
0.4203 GBP |
| 2024-02-11 |
0.4198 GBP |
129,799.5635 XRP |
0.4142 GBP |
0.4142 GBP |
0.4243 GBP |
0.4165 GBP |
| 2024-02-10 |
0.4148 GBP |
118,313.1807 XRP |
0.4170 GBP |
0.4112 GBP |
0.4177 GBP |
0.4150 GBP |
| 2024-02-09 |
0.4137 GBP |
274,712.7194 XRP |
0.4084 GBP |
0.4077 GBP |
0.4182 GBP |
0.4163 GBP |
| 2024-02-08 |
0.4078 GBP |
221,775.7274 XRP |
0.4066 GBP |
0.4046 GBP |
0.4112 GBP |
0.4087 GBP |
| 2024-02-07 |
0.4010 GBP |
200,339.0456 XRP |
0.3996 GBP |
0.3962 GBP |
0.4077 GBP |
0.4054 GBP |