Identifier on Bitstamp: xrpgbp
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-19 |
1.7686 GBP |
57,306.9672 XRP |
1.7644 GBP |
1.7303 GBP |
1.8034 GBP |
1.7954 GBP |
| 2025-10-18 |
1.7573 GBP |
47,416.7215 XRP |
1.7097 GBP |
1.7097 GBP |
1.7820 GBP |
1.7643 GBP |
| 2025-10-17 |
1.6918 GBP |
227,485.6466 XRP |
1.7345 GBP |
1.6315 GBP |
1.7837 GBP |
1.7259 GBP |
| 2025-10-16 |
1.7664 GBP |
265,376.6156 XRP |
1.7971 GBP |
1.7000 GBP |
1.8329 GBP |
1.7256 GBP |
| 2025-10-15 |
1.8118 GBP |
1,805,081.8431 XRP |
1.8792 GBP |
1.7780 GBP |
1.9073 GBP |
1.7930 GBP |
| 2025-10-14 |
1.8489 GBP |
177,864.9084 XRP |
1.9668 GBP |
1.8017 GBP |
1.9668 GBP |
1.8883 GBP |
| 2025-10-13 |
1.9260 GBP |
125,722.2052 XRP |
1.9033 GBP |
1.8017 GBP |
1.9871 GBP |
1.9566 GBP |
| 2025-10-12 |
1.8448 GBP |
134,944.4256 XRP |
1.8076 GBP |
1.7400 GBP |
1.9438 GBP |
1.8923 GBP |
| 2025-10-11 |
1.8259 GBP |
72,992.8379 XRP |
1.7936 GBP |
1.7276 GBP |
1.8978 GBP |
1.8179 GBP |
| 2025-10-10 |
1.7321 GBP |
366,170.1068 XRP |
2.1183 GBP |
1.2318 GBP |
2.1375 GBP |
1.7999 GBP |
| 2025-10-09 |
2.1072 GBP |
117,777.5922 XRP |
2.1439 GBP |
2.0868 GBP |
2.1606 GBP |
2.1142 GBP |
| 2025-10-08 |
2.1483 GBP |
49,062.8242 XRP |
2.1310 GBP |
2.1183 GBP |
2.1850 GBP |
2.1595 GBP |
| 2025-10-07 |
2.1715 GBP |
62,038.1431 XRP |
2.2176 GBP |
2.1200 GBP |
2.2270 GBP |
2.1413 GBP |
| 2025-10-06 |
2.2352 GBP |
485,224.8329 XRP |
2.2103 GBP |
2.1977 GBP |
2.2573 GBP |
2.2197 GBP |
| 2025-10-05 |
2.2120 GBP |
131,924.8475 XRP |
2.1964 GBP |
2.1828 GBP |
2.2688 GBP |
2.2073 GBP |
| 2025-10-04 |
2.2012 GBP |
86,792.3041 XRP |
2.2534 GBP |
2.1763 GBP |
2.2534 GBP |
2.1953 GBP |
| 2025-10-03 |
2.2516 GBP |
673,619.6112 XRP |
2.2515 GBP |
2.2250 GBP |
2.2920 GBP |
2.2614 GBP |
| 2025-10-02 |
2.2560 GBP |
244,592.7932 XRP |
2.1937 GBP |
2.1735 GBP |
2.3000 GBP |
2.2597 GBP |
| 2025-10-01 |
2.1654 GBP |
276,799.8558 XRP |
2.1161 GBP |
2.0984 GBP |
2.1950 GBP |
2.1793 GBP |
| 2025-09-30 |
2.1183 GBP |
55,137.6475 XRP |
2.1482 GBP |
2.0918 GBP |
2.1616 GBP |
2.1157 GBP |
| 2025-09-29 |
2.1444 GBP |
203,143.6000 XRP |
2.1399 GBP |
2.1168 GBP |
2.1793 GBP |
2.1501 GBP |
| 2025-09-28 |
2.1203 GBP |
139,439.5791 XRP |
2.0891 GBP |
2.0656 GBP |
2.1396 GBP |
2.1396 GBP |
| 2025-09-27 |
2.0821 GBP |
41,704.8443 XRP |
2.0835 GBP |
2.0681 GBP |
2.1120 GBP |
2.1047 GBP |
| 2025-09-26 |
2.0666 GBP |
159,454.8961 XRP |
2.0727 GBP |
2.0171 GBP |
2.0986 GBP |
2.0731 GBP |
| 2025-09-25 |
2.0988 GBP |
98,772.3113 XRP |
2.1741 GBP |
2.0455 GBP |
2.1747 GBP |
2.0720 GBP |
| 2025-09-24 |
2.1432 GBP |
85,147.9075 XRP |
2.0892 GBP |
2.0700 GBP |
2.2227 GBP |
2.1949 GBP |
| 2025-09-23 |
2.1104 GBP |
33,350.5468 XRP |
2.1183 GBP |
2.0764 GBP |
2.1374 GBP |
2.1070 GBP |
| 2025-09-22 |
2.1066 GBP |
77,703.9313 XRP |
2.2025 GBP |
2.0010 GBP |
2.2151 GBP |
2.1117 GBP |
| 2025-09-21 |
2.2109 GBP |
41,235.3771 XRP |
2.2088 GBP |
2.1875 GBP |
2.2358 GBP |
2.2121 GBP |
| 2025-09-20 |
2.2131 GBP |
59,467.9041 XRP |
2.2216 GBP |
2.2047 GBP |
2.2347 GBP |
2.2162 GBP |
| 2025-09-19 |
2.2314 GBP |
184,790.1962 XRP |
2.2694 GBP |
2.2126 GBP |
2.2837 GBP |
2.2277 GBP |
| 2025-09-18 |
2.2820 GBP |
69,108.5745 XRP |
2.2667 GBP |
2.2463 GBP |
2.3098 GBP |
2.2650 GBP |
| 2025-09-17 |
2.2221 GBP |
76,371.4285 XRP |
2.2238 GBP |
2.1971 GBP |
2.2764 GBP |
2.2595 GBP |
| 2025-09-16 |
2.2026 GBP |
163,217.1987 XRP |
2.1966 GBP |
2.1800 GBP |
2.2424 GBP |
2.2424 GBP |
| 2025-09-15 |
2.2101 GBP |
107,564.3882 XRP |
2.2444 GBP |
2.1784 GBP |
2.2595 GBP |
2.2009 GBP |
| 2025-09-14 |
2.2498 GBP |
33,781.7104 XRP |
2.3000 GBP |
2.2158 GBP |
2.3018 GBP |
2.2514 GBP |
| 2025-09-13 |
2.3060 GBP |
32,850.1792 XRP |
2.2882 GBP |
2.2786 GBP |
2.3455 GBP |
2.2978 GBP |
| 2025-09-12 |
2.2684 GBP |
204,185.0780 XRP |
2.2461 GBP |
2.2237 GBP |
2.3101 GBP |
2.2975 GBP |
| 2025-09-11 |
2.2274 GBP |
88,250.0547 XRP |
2.1994 GBP |
2.1828 GBP |
2.2448 GBP |
2.2204 GBP |
| 2025-09-10 |
2.2005 GBP |
49,665.9104 XRP |
2.1729 GBP |
2.1719 GBP |
2.2358 GBP |
2.2045 GBP |
| 2025-09-09 |
2.2092 GBP |
63,622.4759 XRP |
2.1808 GBP |
2.1649 GBP |
2.2364 GBP |
2.1858 GBP |
| 2025-09-08 |
2.1673 GBP |
84,635.2438 XRP |
2.1296 GBP |
2.1238 GBP |
2.2115 GBP |
2.1958 GBP |
| 2025-09-07 |
2.1292 GBP |
40,553.4681 XRP |
2.0846 GBP |
2.0812 GBP |
2.1646 GBP |
2.1243 GBP |
| 2025-09-06 |
2.0805 GBP |
14,196.1024 XRP |
2.0847 GBP |
2.0702 GBP |
2.0940 GBP |
2.0812 GBP |
| 2025-09-05 |
2.0968 GBP |
77,223.2114 XRP |
2.0765 GBP |
2.0703 GBP |
2.1300 GBP |
2.0905 GBP |
| 2025-09-04 |
2.0981 GBP |
40,944.0426 XRP |
2.1204 GBP |
2.0743 GBP |
2.1302 GBP |
2.0908 GBP |
| 2025-09-03 |
2.1297 GBP |
147,358.8368 XRP |
2.1349 GBP |
2.1037 GBP |
2.1465 GBP |
2.1172 GBP |
| 2025-09-02 |
2.0955 GBP |
89,886.6368 XRP |
2.0386 GBP |
2.0378 GBP |
2.1373 GBP |
2.1373 GBP |
| 2025-09-01 |
2.0355 GBP |
153,272.0964 XRP |
2.0615 GBP |
2.0000 GBP |
2.0985 GBP |
2.0302 GBP |
| 2025-08-31 |
2.0918 GBP |
26,161.9017 XRP |
2.0910 GBP |
2.0748 GBP |
2.1268 GBP |
2.0863 GBP |