Identifier on Bitstamp: xrpgbp
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-01 |
1.6694 GBP |
74,152.5727 XRP |
1.6476 GBP |
1.6463 GBP |
1.6961 GBP |
1.6640 GBP |
| 2025-04-30 |
1.6376 GBP |
112,043.7088 XRP |
1.6667 GBP |
1.5964 GBP |
1.6867 GBP |
1.6451 GBP |
| 2025-04-29 |
1.7037 GBP |
224,083.6309 XRP |
1.7160 GBP |
1.6600 GBP |
1.7224 GBP |
1.6613 GBP |
| 2025-04-28 |
1.7125 GBP |
198,229.7383 XRP |
1.6963 GBP |
1.6700 GBP |
1.7704 GBP |
1.7127 GBP |
| 2025-04-27 |
1.6673 GBP |
92,161.0330 XRP |
1.6555 GBP |
1.6237 GBP |
1.7236 GBP |
1.6959 GBP |
| 2025-04-26 |
1.6585 GBP |
79,350.2408 XRP |
1.6429 GBP |
1.6391 GBP |
1.6883 GBP |
1.6468 GBP |
| 2025-04-25 |
1.6452 GBP |
287,346.9437 XRP |
1.6542 GBP |
1.6012 GBP |
1.6680 GBP |
1.6408 GBP |
| 2025-04-24 |
1.6368 GBP |
174,419.1145 XRP |
1.6640 GBP |
1.5932 GBP |
1.6796 GBP |
1.6513 GBP |
| 2025-04-23 |
1.6819 GBP |
505,875.8612 XRP |
1.6724 GBP |
1.6500 GBP |
1.7276 GBP |
1.6741 GBP |
| 2025-04-22 |
1.6024 GBP |
247,772.0559 XRP |
1.5559 GBP |
1.5415 GBP |
1.6900 GBP |
1.6714 GBP |
| 2025-04-21 |
1.5806 GBP |
70,919.4385 XRP |
1.5610 GBP |
1.5414 GBP |
1.5983 GBP |
1.5516 GBP |
| 2025-04-20 |
1.5478 GBP |
86,506.0233 XRP |
1.5684 GBP |
1.5353 GBP |
1.5724 GBP |
1.5599 GBP |
| 2025-04-19 |
1.5643 GBP |
20,005.2526 XRP |
1.5498 GBP |
1.5495 GBP |
1.5740 GBP |
1.5661 GBP |
| 2025-04-18 |
1.5584 GBP |
30,696.4713 XRP |
1.5486 GBP |
1.5400 GBP |
1.5711 GBP |
1.5514 GBP |
| 2025-04-17 |
1.5806 GBP |
77,178.5589 XRP |
1.5786 GBP |
1.5473 GBP |
1.5982 GBP |
1.5586 GBP |
| 2025-04-16 |
1.5749 GBP |
378,721.4680 XRP |
1.5778 GBP |
1.5373 GBP |
1.6059 GBP |
1.5889 GBP |
| 2025-04-15 |
1.6273 GBP |
199,138.1219 XRP |
1.6142 GBP |
1.5759 GBP |
1.6500 GBP |
1.5761 GBP |
| 2025-04-14 |
1.6266 GBP |
205,710.0058 XRP |
1.6147 GBP |
1.5924 GBP |
1.6616 GBP |
1.6190 GBP |
| 2025-04-13 |
1.6493 GBP |
32,938.1586 XRP |
1.6526 GBP |
1.5913 GBP |
1.7173 GBP |
1.5924 GBP |
| 2025-04-12 |
1.6185 GBP |
224,988.8511 XRP |
1.5397 GBP |
1.5308 GBP |
1.7121 GBP |
1.6453 GBP |
| 2025-04-11 |
1.5389 GBP |
109,084.6961 XRP |
1.5121 GBP |
1.4960 GBP |
1.5774 GBP |
1.5385 GBP |
| 2025-04-10 |
1.5453 GBP |
308,311.1136 XRP |
1.5948 GBP |
1.4826 GBP |
1.6005 GBP |
1.5136 GBP |
| 2025-04-09 |
1.4631 GBP |
300,813.8698 XRP |
1.4057 GBP |
1.3416 GBP |
1.6279 GBP |
1.6136 GBP |
| 2025-04-08 |
1.4591 GBP |
182,714.8038 XRP |
1.4856 GBP |
1.3907 GBP |
1.5431 GBP |
1.4103 GBP |
| 2025-04-07 |
1.3971 GBP |
616,484.4984 XRP |
1.4835 GBP |
1.2484 GBP |
1.5627 GBP |
1.4866 GBP |
| 2025-04-06 |
1.5387 GBP |
262,730.5063 XRP |
1.6553 GBP |
1.4780 GBP |
1.6637 GBP |
1.4860 GBP |
| 2025-04-05 |
1.6469 GBP |
359,177.4137 XRP |
1.6501 GBP |
1.6000 GBP |
1.6777 GBP |
1.6534 GBP |
| 2025-04-04 |
1.6256 GBP |
249,048.8928 XRP |
1.5749 GBP |
1.5539 GBP |
1.6681 GBP |
1.6517 GBP |
| 2025-04-03 |
1.5372 GBP |
667,604.5396 XRP |
1.5400 GBP |
1.4331 GBP |
1.6238 GBP |
1.5772 GBP |
| 2025-04-02 |
1.6371 GBP |
450,314.3253 XRP |
1.6540 GBP |
1.5528 GBP |
1.7087 GBP |
1.5528 GBP |
| 2025-04-01 |
1.6433 GBP |
259,797.9977 XRP |
1.6234 GBP |
1.6018 GBP |
1.6968 GBP |
1.6628 GBP |
| 2025-03-31 |
1.6219 GBP |
183,609.8215 XRP |
1.6547 GBP |
1.5699 GBP |
1.6558 GBP |
1.6124 GBP |
| 2025-03-30 |
1.6719 GBP |
185,942.0439 XRP |
1.6493 GBP |
1.6319 GBP |
1.7104 GBP |
1.6450 GBP |
| 2025-03-29 |
1.6373 GBP |
107,755.2820 XRP |
1.7046 GBP |
1.5948 GBP |
1.7175 GBP |
1.6346 GBP |
| 2025-03-28 |
1.7196 GBP |
361,141.9423 XRP |
1.7981 GBP |
1.6270 GBP |
1.8075 GBP |
1.7055 GBP |
| 2025-03-27 |
1.8285 GBP |
237,391.1055 XRP |
1.8249 GBP |
1.7803 GBP |
1.8486 GBP |
1.8013 GBP |
| 2025-03-26 |
1.8512 GBP |
72,124.4063 XRP |
1.8999 GBP |
1.8099 GBP |
1.9168 GBP |
1.8099 GBP |
| 2025-03-25 |
1.8952 GBP |
132,576.9498 XRP |
1.9015 GBP |
1.8669 GBP |
1.9120 GBP |
1.8885 GBP |
| 2025-03-24 |
1.8997 GBP |
129,287.4412 XRP |
1.8909 GBP |
1.8677 GBP |
1.9300 GBP |
1.8931 GBP |
| 2025-03-23 |
1.8483 GBP |
79,019.1542 XRP |
1.8296 GBP |
1.8216 GBP |
1.8815 GBP |
1.8815 GBP |
| 2025-03-22 |
1.8442 GBP |
156,242.3784 XRP |
1.8432 GBP |
1.8249 GBP |
1.8682 GBP |
1.8249 GBP |
| 2025-03-21 |
1.8570 GBP |
133,735.9255 XRP |
1.8807 GBP |
1.8234 GBP |
1.9000 GBP |
1.8410 GBP |
| 2025-03-20 |
1.9125 GBP |
304,439.5526 XRP |
1.9606 GBP |
1.8406 GBP |
1.9653 GBP |
1.8639 GBP |
| 2025-03-19 |
1.9255 GBP |
670,412.2189 XRP |
1.7571 GBP |
1.7449 GBP |
2.0050 GBP |
1.9551 GBP |
| 2025-03-18 |
1.7323 GBP |
180,322.4356 XRP |
1.8026 GBP |
1.7104 GBP |
1.8026 GBP |
1.7594 GBP |
| 2025-03-17 |
1.8010 GBP |
234,838.9022 XRP |
1.7770 GBP |
1.7700 GBP |
1.8289 GBP |
1.8051 GBP |
| 2025-03-16 |
1.7988 GBP |
133,606.5451 XRP |
1.8417 GBP |
1.7647 GBP |
1.8609 GBP |
1.7792 GBP |
| 2025-03-15 |
1.8549 GBP |
112,791.1266 XRP |
1.8253 GBP |
1.8201 GBP |
1.9111 GBP |
1.8436 GBP |
| 2025-03-14 |
1.7995 GBP |
252,156.2664 XRP |
1.7375 GBP |
1.7276 GBP |
1.8845 GBP |
1.8249 GBP |
| 2025-03-13 |
1.7560 GBP |
534,311.9638 XRP |
1.7235 GBP |
1.7000 GBP |
1.8216 GBP |
1.7381 GBP |