Identifier on Bitstamp: xrpgbp
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-30 |
0.4236 GBP |
119,361.5481 XRP |
0.4274 GBP |
0.4209 GBP |
0.4274 GBP |
0.4238 GBP |
| 2023-09-29 |
0.4314 GBP |
308,542.9262 XRP |
0.4177 GBP |
0.4131 GBP |
0.4462 GBP |
0.4270 GBP |
| 2023-09-28 |
0.4121 GBP |
204,302.3824 XRP |
0.4113 GBP |
0.4076 GBP |
0.4175 GBP |
0.4166 GBP |
| 2023-09-27 |
0.4127 GBP |
124,505.4475 XRP |
0.4121 GBP |
0.4088 GBP |
0.4171 GBP |
0.4113 GBP |
| 2023-09-26 |
0.4125 GBP |
182,032.9448 XRP |
0.4133 GBP |
0.4089 GBP |
0.4159 GBP |
0.4130 GBP |
| 2023-09-25 |
0.4088 GBP |
164,362.7409 XRP |
0.4078 GBP |
0.4021 GBP |
0.4144 GBP |
0.4136 GBP |
| 2023-09-24 |
0.4149 GBP |
65,573.9191 XRP |
0.4154 GBP |
0.4082 GBP |
0.4182 GBP |
0.4106 GBP |
| 2023-09-23 |
0.4178 GBP |
43,350.6936 XRP |
0.4178 GBP |
0.4153 GBP |
0.4198 GBP |
0.4153 GBP |
| 2023-09-22 |
0.4140 GBP |
243,408.8915 XRP |
0.4123 GBP |
0.3980 GBP |
0.4214 GBP |
0.4200 GBP |
| 2023-09-21 |
0.4130 GBP |
239,550.6470 XRP |
0.4217 GBP |
0.4080 GBP |
0.4219 GBP |
0.4130 GBP |
| 2023-09-20 |
0.4185 GBP |
485,726.0568 XRP |
0.4152 GBP |
0.4133 GBP |
0.4248 GBP |
0.4217 GBP |
| 2023-09-19 |
0.4119 GBP |
285,806.9202 XRP |
0.4041 GBP |
0.4041 GBP |
0.4163 GBP |
0.4142 GBP |
| 2023-09-18 |
0.4039 GBP |
266,337.7552 XRP |
0.3947 GBP |
0.3943 GBP |
0.4093 GBP |
0.4070 GBP |
| 2023-09-17 |
0.4005 GBP |
163,830.5413 XRP |
0.4021 GBP |
0.3962 GBP |
0.4040 GBP |
0.3970 GBP |
| 2023-09-16 |
0.4039 GBP |
176,845.3775 XRP |
0.4041 GBP |
0.4018 GBP |
0.4064 GBP |
0.4035 GBP |
| 2023-09-15 |
0.4001 GBP |
256,944.3354 XRP |
0.3953 GBP |
0.3950 GBP |
0.4090 GBP |
0.4048 GBP |
| 2023-09-14 |
0.3897 GBP |
156,355.2717 XRP |
0.3865 GBP |
0.3847 GBP |
0.3977 GBP |
0.3944 GBP |
| 2023-09-13 |
0.3844 GBP |
227,532.9286 XRP |
0.3838 GBP |
0.3806 GBP |
0.3933 GBP |
0.3876 GBP |
| 2023-09-12 |
0.3831 GBP |
226,797.8177 XRP |
0.3781 GBP |
0.3762 GBP |
0.3890 GBP |
0.3857 GBP |
| 2023-09-11 |
0.3790 GBP |
652,715.5419 XRP |
0.3989 GBP |
0.3666 GBP |
0.3992 GBP |
0.3798 GBP |
| 2023-09-10 |
0.4001 GBP |
528,833.7886 XRP |
0.4025 GBP |
0.3964 GBP |
0.4027 GBP |
0.3991 GBP |
| 2023-09-09 |
0.4041 GBP |
49,336.3105 XRP |
0.4043 GBP |
0.4030 GBP |
0.4050 GBP |
0.4046 GBP |
| 2023-09-08 |
0.4014 GBP |
202,576.2684 XRP |
0.4049 GBP |
0.3985 GBP |
0.4052 GBP |
0.4045 GBP |
| 2023-09-07 |
0.4017 GBP |
321,273.6179 XRP |
0.4021 GBP |
0.3981 GBP |
0.4051 GBP |
0.4047 GBP |
| 2023-09-06 |
0.3998 GBP |
311,202.0409 XRP |
0.4017 GBP |
0.3950 GBP |
0.4019 GBP |
0.4015 GBP |
| 2023-09-05 |
0.3999 GBP |
229,471.5390 XRP |
0.4006 GBP |
0.3981 GBP |
0.4024 GBP |
0.4011 GBP |
| 2023-09-04 |
0.3998 GBP |
191,452.4528 XRP |
0.4013 GBP |
0.3946 GBP |
0.4065 GBP |
0.4019 GBP |
| 2023-09-03 |
0.4007 GBP |
201,442.7570 XRP |
0.3963 GBP |
0.3963 GBP |
0.4056 GBP |
0.4011 GBP |
| 2023-09-02 |
0.3956 GBP |
111,212.3440 XRP |
0.3954 GBP |
0.3933 GBP |
0.3993 GBP |
0.3966 GBP |
| 2023-09-01 |
0.3968 GBP |
385,360.3945 XRP |
0.4033 GBP |
0.3873 GBP |
0.4034 GBP |
0.3946 GBP |
| 2023-08-31 |
0.4053 GBP |
434,429.3470 XRP |
0.4134 GBP |
0.3961 GBP |
0.4168 GBP |
0.4037 GBP |
| 2023-08-30 |
0.4186 GBP |
406,816.6941 XRP |
0.4258 GBP |
0.4104 GBP |
0.4258 GBP |
0.4153 GBP |
| 2023-08-29 |
0.4192 GBP |
552,578.8144 XRP |
0.4137 GBP |
0.4065 GBP |
0.4334 GBP |
0.4260 GBP |
| 2023-08-28 |
0.4115 GBP |
335,729.9301 XRP |
0.4152 GBP |
0.4057 GBP |
0.4175 GBP |
0.4139 GBP |
| 2023-08-27 |
0.4182 GBP |
78,031.1296 XRP |
0.4173 GBP |
0.4139 GBP |
0.4215 GBP |
0.4162 GBP |
| 2023-08-26 |
0.4173 GBP |
31,542.6908 XRP |
0.4168 GBP |
0.4134 GBP |
0.4193 GBP |
0.4165 GBP |
| 2023-08-25 |
0.4096 GBP |
157,538.1049 XRP |
0.4140 GBP |
0.4031 GBP |
0.4204 GBP |
0.4178 GBP |
| 2023-08-24 |
0.4120 GBP |
42,724.8376 XRP |
0.4151 GBP |
0.4074 GBP |
0.4170 GBP |
0.4102 GBP |
| 2023-08-23 |
0.4099 GBP |
282,377.6769 XRP |
0.4093 GBP |
0.4069 GBP |
0.4190 GBP |
0.4162 GBP |
| 2023-08-22 |
0.4051 GBP |
316,150.1239 XRP |
0.4095 GBP |
0.3999 GBP |
0.4100 GBP |
0.4100 GBP |
| 2023-08-21 |
0.4124 GBP |
499,237.3518 XRP |
0.4213 GBP |
0.3951 GBP |
0.4264 GBP |
0.4100 GBP |
| 2023-08-20 |
0.4205 GBP |
722,749.8466 XRP |
0.4082 GBP |
0.4064 GBP |
0.4339 GBP |
0.4249 GBP |
| 2023-08-19 |
0.4040 GBP |
513,959.3597 XRP |
0.3983 GBP |
0.3942 GBP |
0.4110 GBP |
0.4092 GBP |
| 2023-08-18 |
0.3955 GBP |
741,055.2027 XRP |
0.4005 GBP |
0.3800 GBP |
0.4090 GBP |
0.3981 GBP |
| 2023-08-17 |
0.4250 GBP |
983,500.6748 XRP |
0.4630 GBP |
0.3390 GBP |
0.4666 GBP |
0.3995 GBP |
| 2023-08-16 |
0.4716 GBP |
800,559.5627 XRP |
0.4797 GBP |
0.4500 GBP |
0.4846 GBP |
0.4615 GBP |
| 2023-08-15 |
0.4824 GBP |
603,812.8986 XRP |
0.4982 GBP |
0.4552 GBP |
0.5005 GBP |
0.4794 GBP |
| 2023-08-14 |
0.4962 GBP |
313,377.6742 XRP |
0.4939 GBP |
0.4930 GBP |
0.5000 GBP |
0.5000 GBP |
| 2023-08-13 |
0.4964 GBP |
81,921.0276 XRP |
0.4953 GBP |
0.4918 GBP |
0.5023 GBP |
0.4918 GBP |
| 2023-08-12 |
0.4951 GBP |
82,626.5678 XRP |
0.4967 GBP |
0.4923 GBP |
0.4982 GBP |
0.4942 GBP |