Identifier on Bitstamp: xrpgbp
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-24 |
0.9949 GBP |
152,149.0464 XRP |
1.0049 GBP |
0.9744 GBP |
1.0111 GBP |
0.9971 GBP |
| 2026-02-23 |
1.0104 GBP |
240,977.6245 XRP |
1.0291 GBP |
0.9851 GBP |
1.0569 GBP |
1.0059 GBP |
| 2026-02-22 |
1.0386 GBP |
63,370.5425 XRP |
1.0615 GBP |
1.0246 GBP |
1.0655 GBP |
1.0372 GBP |
| 2026-02-21 |
1.0698 GBP |
42,581.7486 XRP |
1.0536 GBP |
1.0536 GBP |
1.0854 GBP |
1.0695 GBP |
| 2026-02-20 |
1.0497 GBP |
99,457.2129 XRP |
1.0460 GBP |
1.0233 GBP |
1.0645 GBP |
1.0544 GBP |
| 2026-02-19 |
1.0407 GBP |
84,766.6444 XRP |
1.0539 GBP |
1.0284 GBP |
1.0632 GBP |
1.0410 GBP |
| 2026-02-18 |
1.0766 GBP |
47,165.1917 XRP |
1.0844 GBP |
1.0491 GBP |
1.0974 GBP |
1.0515 GBP |
| 2026-02-17 |
1.0781 GBP |
55,068.2412 XRP |
1.0912 GBP |
1.0554 GBP |
1.1007 GBP |
1.0934 GBP |
| 2026-02-16 |
1.0858 GBP |
107,827.7057 XRP |
1.0851 GBP |
1.0624 GBP |
1.1084 GBP |
1.0913 GBP |
| 2026-02-15 |
1.1330 GBP |
170,486.4055 XRP |
1.1096 GBP |
1.0607 GBP |
1.2237 GBP |
1.0862 GBP |
| 2026-02-14 |
1.0797 GBP |
66,949.4662 XRP |
1.0373 GBP |
1.0350 GBP |
1.1073 GBP |
1.1059 GBP |
| 2026-02-13 |
1.0247 GBP |
66,705.9734 XRP |
0.9910 GBP |
0.9909 GBP |
1.0464 GBP |
1.0274 GBP |
| 2026-02-12 |
1.0034 GBP |
88,040.1330 XRP |
1.0062 GBP |
0.9889 GBP |
1.0304 GBP |
1.0012 GBP |
| 2026-02-11 |
1.0048 GBP |
115,736.6467 XRP |
1.0356 GBP |
0.9848 GBP |
1.0392 GBP |
0.9980 GBP |
| 2026-02-10 |
1.0327 GBP |
49,351.2612 XRP |
1.0591 GBP |
1.0192 GBP |
1.0597 GBP |
1.0241 GBP |
| 2026-02-09 |
1.0478 GBP |
66,513.6937 XRP |
1.0481 GBP |
1.0100 GBP |
1.0703 GBP |
1.0569 GBP |
| 2026-02-08 |
1.0415 GBP |
21,867.2429 XRP |
1.0447 GBP |
1.0243 GBP |
1.0789 GBP |
1.0789 GBP |
| 2026-02-07 |
1.0568 GBP |
41,965.0829 XRP |
1.0768 GBP |
1.0208 GBP |
1.0985 GBP |
1.0576 GBP |
| 2026-02-06 |
0.9841 GBP |
359,902.8325 XRP |
0.8992 GBP |
0.8312 GBP |
1.1339 GBP |
1.0706 GBP |
| 2026-02-05 |
0.9583 GBP |
810,498.8033 XRP |
1.1039 GBP |
0.8395 GBP |
1.1274 GBP |
0.8826 GBP |
| 2026-02-04 |
1.1252 GBP |
228,635.8948 XRP |
1.1433 GBP |
1.0925 GBP |
1.1723 GBP |
1.1151 GBP |
| 2026-02-03 |
1.1538 GBP |
274,205.2609 XRP |
1.1770 GBP |
1.1162 GBP |
1.2000 GBP |
1.1491 GBP |
| 2026-02-02 |
1.1630 GBP |
151,784.8111 XRP |
1.1583 GBP |
1.1196 GBP |
1.2116 GBP |
1.1869 GBP |
| 2026-02-01 |
1.1702 GBP |
172,175.6990 XRP |
1.2047 GBP |
1.1513 GBP |
1.2262 GBP |
1.1635 GBP |
| 2026-01-31 |
1.1691 GBP |
212,782.1334 XRP |
1.2655 GBP |
1.1000 GBP |
1.2788 GBP |
1.1756 GBP |
| 2026-01-30 |
1.2747 GBP |
112,084.0971 XRP |
1.3071 GBP |
1.2435 GBP |
1.3106 GBP |
1.2545 GBP |
| 2026-01-29 |
1.3329 GBP |
82,661.8767 XRP |
1.3765 GBP |
1.2877 GBP |
1.3853 GBP |
1.2973 GBP |
| 2026-01-28 |
1.3846 GBP |
144,872.6016 XRP |
1.3807 GBP |
1.3632 GBP |
1.4075 GBP |
1.3853 GBP |
| 2026-01-27 |
1.3810 GBP |
33,135.2523 XRP |
1.3913 GBP |
1.3625 GBP |
1.3976 GBP |
1.3756 GBP |
| 2026-01-26 |
1.3913 GBP |
73,085.1736 XRP |
1.3483 GBP |
1.3349 GBP |
1.4157 GBP |
1.3852 GBP |
| 2026-01-25 |
1.3589 GBP |
78,335.3412 XRP |
1.3995 GBP |
1.3260 GBP |
1.4065 GBP |
1.3348 GBP |
| 2026-01-24 |
1.4064 GBP |
5,004.6256 XRP |
1.4058 GBP |
1.4005 GBP |
1.4113 GBP |
1.4054 GBP |
| 2026-01-23 |
1.4187 GBP |
112,945.1989 XRP |
1.4204 GBP |
1.3935 GBP |
1.4417 GBP |
1.4061 GBP |
| 2026-01-22 |
1.4317 GBP |
42,802.9009 XRP |
1.4516 GBP |
1.4117 GBP |
1.4661 GBP |
1.4261 GBP |
| 2026-01-21 |
1.4373 GBP |
83,351.0177 XRP |
1.4089 GBP |
1.3935 GBP |
1.4788 GBP |
1.4630 GBP |
| 2026-01-20 |
1.4313 GBP |
170,905.0124 XRP |
1.4723 GBP |
1.3908 GBP |
1.4723 GBP |
1.4018 GBP |
| 2026-01-19 |
1.4835 GBP |
237,026.4028 XRP |
1.4839 GBP |
1.3811 GBP |
1.5460 GBP |
1.4858 GBP |
| 2026-01-18 |
1.5351 GBP |
3,059.4492 XRP |
1.5457 GBP |
1.5287 GBP |
1.5457 GBP |
1.5352 GBP |
| 2026-01-17 |
1.5469 GBP |
14,005.0169 XRP |
1.5449 GBP |
1.5372 GBP |
1.5554 GBP |
1.5460 GBP |
| 2026-01-16 |
1.5360 GBP |
26,363.0505 XRP |
1.5554 GBP |
1.5156 GBP |
1.5558 GBP |
1.5471 GBP |
| 2026-01-15 |
1.5562 GBP |
70,828.4926 XRP |
1.5869 GBP |
1.5339 GBP |
1.5923 GBP |
1.5547 GBP |
| 2026-01-14 |
1.6016 GBP |
70,842.0823 XRP |
1.6145 GBP |
1.5695 GBP |
1.6287 GBP |
1.5927 GBP |
| 2026-01-13 |
1.5646 GBP |
54,787.4342 XRP |
1.5385 GBP |
1.5085 GBP |
1.6226 GBP |
1.6187 GBP |
| 2026-01-12 |
1.5356 GBP |
95,816.9063 XRP |
1.5434 GBP |
1.5067 GBP |
1.5648 GBP |
1.5232 GBP |
| 2026-01-11 |
1.5493 GBP |
41,842.6239 XRP |
1.5583 GBP |
1.5262 GBP |
1.5696 GBP |
1.5460 GBP |
| 2026-01-10 |
1.5619 GBP |
11,740.1627 XRP |
1.5619 GBP |
1.5569 GBP |
1.5711 GBP |
1.5569 GBP |
| 2026-01-09 |
1.5658 GBP |
85,194.6325 XRP |
1.5846 GBP |
1.5394 GBP |
1.6076 GBP |
1.5477 GBP |
| 2026-01-08 |
1.5687 GBP |
29,347.2803 XRP |
1.6068 GBP |
1.5385 GBP |
1.6258 GBP |
1.5927 GBP |
| 2026-01-07 |
1.6485 GBP |
45,526.5085 XRP |
1.7121 GBP |
1.6000 GBP |
1.7173 GBP |
1.6084 GBP |
| 2026-01-06 |
1.7374 GBP |
203,048.2906 XRP |
1.7241 GBP |
1.6352 GBP |
1.7820 GBP |
1.7015 GBP |