Identifier on Bitstamp: xrpgbp
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-06 |
0.4014 GBP |
146,729.9295 XRP |
0.4040 GBP |
0.3972 GBP |
0.4048 GBP |
0.4007 GBP |
| 2024-02-05 |
0.4027 GBP |
142,891.8942 XRP |
0.3994 GBP |
0.3958 GBP |
0.4078 GBP |
0.4026 GBP |
| 2024-02-04 |
0.4044 GBP |
131,566.4147 XRP |
0.4104 GBP |
0.3988 GBP |
0.4128 GBP |
0.3992 GBP |
| 2024-02-03 |
0.4096 GBP |
207,492.2904 XRP |
0.4033 GBP |
0.4009 GBP |
0.4160 GBP |
0.4115 GBP |
| 2024-02-02 |
0.3957 GBP |
337,835.5987 XRP |
0.3965 GBP |
0.3939 GBP |
0.4060 GBP |
0.4060 GBP |
| 2024-02-01 |
0.3930 GBP |
308,707.1257 XRP |
0.3942 GBP |
0.3870 GBP |
0.3995 GBP |
0.3968 GBP |
| 2024-01-31 |
0.3983 GBP |
438,142.9821 XRP |
0.3990 GBP |
0.3818 GBP |
0.4046 GBP |
0.3953 GBP |
| 2024-01-30 |
0.4154 GBP |
199,855.2032 XRP |
0.4210 GBP |
0.3999 GBP |
0.4230 GBP |
0.4010 GBP |
| 2024-01-29 |
0.4149 GBP |
218,735.6746 XRP |
0.4133 GBP |
0.4098 GBP |
0.4247 GBP |
0.4219 GBP |
| 2024-01-28 |
0.4157 GBP |
108,037.2047 XRP |
0.4177 GBP |
0.4109 GBP |
0.4210 GBP |
0.4122 GBP |
| 2024-01-27 |
0.4171 GBP |
30,789.2792 XRP |
0.4191 GBP |
0.4149 GBP |
0.4201 GBP |
0.4178 GBP |
| 2024-01-26 |
0.4125 GBP |
158,268.9326 XRP |
0.4027 GBP |
0.4011 GBP |
0.4205 GBP |
0.4188 GBP |
| 2024-01-25 |
0.4023 GBP |
130,699.6156 XRP |
0.4050 GBP |
0.3980 GBP |
0.4056 GBP |
0.4048 GBP |
| 2024-01-24 |
0.4048 GBP |
172,145.2998 XRP |
0.4067 GBP |
0.4026 GBP |
0.4068 GBP |
0.4062 GBP |
| 2024-01-23 |
0.4016 GBP |
338,369.4350 XRP |
0.4144 GBP |
0.3910 GBP |
0.4177 GBP |
0.4036 GBP |
| 2024-01-22 |
0.4181 GBP |
175,607.1269 XRP |
0.4269 GBP |
0.4090 GBP |
0.4273 GBP |
0.4152 GBP |
| 2024-01-21 |
0.4355 GBP |
203,294.9429 XRP |
0.4362 GBP |
0.4320 GBP |
0.4370 GBP |
0.4323 GBP |
| 2024-01-20 |
0.4323 GBP |
169,331.8416 XRP |
0.4268 GBP |
0.4265 GBP |
0.4357 GBP |
0.4357 GBP |
| 2024-01-19 |
0.4291 GBP |
396,422.6408 XRP |
0.4350 GBP |
0.4136 GBP |
0.4350 GBP |
0.4302 GBP |
| 2024-01-18 |
0.4427 GBP |
148,499.0243 XRP |
0.4478 GBP |
0.4279 GBP |
0.4490 GBP |
0.4335 GBP |
| 2024-01-17 |
0.4504 GBP |
288,120.3704 XRP |
0.4560 GBP |
0.4450 GBP |
0.4560 GBP |
0.4481 GBP |
| 2024-01-16 |
0.4550 GBP |
237,020.1580 XRP |
0.4529 GBP |
0.4480 GBP |
0.4586 GBP |
0.4573 GBP |
| 2024-01-15 |
0.4546 GBP |
207,792.6398 XRP |
0.4567 GBP |
0.4471 GBP |
0.4596 GBP |
0.4543 GBP |