Identifier on Bitstamp: xrpgbp
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-03 |
0.3640 GBP |
485,159.2075 XRP |
0.3726 GBP |
0.3593 GBP |
0.3726 GBP |
0.3688 GBP |
| 2023-05-02 |
0.3706 GBP |
1,089,800.7329 XRP |
0.3721 GBP |
0.3681 GBP |
0.3742 GBP |
0.3721 GBP |
| 2023-05-01 |
0.3700 GBP |
406,563.9124 XRP |
0.3758 GBP |
0.3643 GBP |
0.3781 GBP |
0.3728 GBP |
| 2023-04-30 |
0.3792 GBP |
85,355.5625 XRP |
0.3781 GBP |
0.3738 GBP |
0.3837 GBP |
0.3778 GBP |
| 2023-04-29 |
0.3819 GBP |
324,090.5551 XRP |
0.3808 GBP |
0.3761 GBP |
0.3873 GBP |
0.3805 GBP |
| 2023-04-28 |
0.3790 GBP |
301,800.1202 XRP |
0.3735 GBP |
0.3715 GBP |
0.3857 GBP |
0.3803 GBP |
| 2023-04-27 |
0.3723 GBP |
352,425.9136 XRP |
0.3694 GBP |
0.3660 GBP |
0.3770 GBP |
0.3733 GBP |
| 2023-04-26 |
0.3732 GBP |
997,263.2823 XRP |
0.3786 GBP |
0.3490 GBP |
0.3868 GBP |
0.3701 GBP |
| 2023-04-25 |
0.3705 GBP |
436,091.8396 XRP |
0.3684 GBP |
0.3612 GBP |
0.3802 GBP |
0.3788 GBP |
| 2023-04-24 |
0.3724 GBP |
647,599.1482 XRP |
0.3743 GBP |
0.3590 GBP |
0.3901 GBP |
0.3690 GBP |
| 2023-04-23 |
0.3732 GBP |
411,872.5058 XRP |
0.3797 GBP |
0.3650 GBP |
0.3799 GBP |
0.3736 GBP |
| 2023-04-22 |
0.3672 GBP |
551,266.7395 XRP |
0.3611 GBP |
0.3585 GBP |
0.3827 GBP |
0.3796 GBP |
| 2023-04-21 |
0.3685 GBP |
934,988.5999 XRP |
0.3823 GBP |
0.3541 GBP |
0.3850 GBP |
0.3616 GBP |
| 2023-04-20 |
0.3884 GBP |
2,202,819.3684 XRP |
0.3969 GBP |
0.3739 GBP |
0.4007 GBP |
0.3809 GBP |
| 2023-04-19 |
0.4079 GBP |
2,155,774.6480 XRP |
0.4284 GBP |
0.3794 GBP |
0.4321 GBP |
0.3955 GBP |
| 2023-04-18 |
0.4182 GBP |
1,837,768.2206 XRP |
0.4132 GBP |
0.4118 GBP |
0.4332 GBP |
0.4265 GBP |
| 2023-04-17 |
0.4120 GBP |
4,237,722.3110 XRP |
0.4202 GBP |
0.4070 GBP |
0.4202 GBP |
0.4129 GBP |
| 2023-04-16 |
0.4197 GBP |
665,300.5457 XRP |
0.4190 GBP |
0.4159 GBP |
0.4227 GBP |
0.4209 GBP |
| 2023-04-15 |
0.4201 GBP |
933,315.4354 XRP |
0.4214 GBP |
0.4168 GBP |
0.4244 GBP |
0.4205 GBP |
| 2023-04-14 |
0.4215 GBP |
1,847,376.2331 XRP |
0.4097 GBP |
0.4088 GBP |
0.4362 GBP |
0.4224 GBP |
| 2023-04-13 |
0.4068 GBP |
1,164,948.2710 XRP |
0.4042 GBP |
0.4020 GBP |
0.4121 GBP |
0.4097 GBP |
| 2023-04-12 |
0.4051 GBP |
528,890.2475 XRP |
0.4157 GBP |
0.4010 GBP |
0.4157 GBP |
0.4041 GBP |
| 2023-04-11 |
0.4167 GBP |
789,756.6905 XRP |
0.4175 GBP |
0.4118 GBP |
0.4253 GBP |
0.4159 GBP |
| 2023-04-10 |
0.4102 GBP |
269,641.7057 XRP |
0.4065 GBP |
0.4033 GBP |
0.4196 GBP |
0.4176 GBP |
| 2023-04-09 |
0.4070 GBP |
173,375.0159 XRP |
0.4067 GBP |
0.4024 GBP |
0.4098 GBP |
0.4073 GBP |
| 2023-04-08 |
0.4091 GBP |
233,844.0602 XRP |
0.4124 GBP |
0.4048 GBP |
0.4134 GBP |
0.4069 GBP |
| 2023-04-07 |
0.4091 GBP |
617,136.6347 XRP |
0.4038 GBP |
0.4015 GBP |
0.4142 GBP |
0.4134 GBP |
| 2023-04-06 |
0.4018 GBP |
1,468,108.0598 XRP |
0.4052 GBP |
0.3944 GBP |
0.4087 GBP |
0.4048 GBP |
| 2023-04-05 |
0.4077 GBP |
2,090,615.9421 XRP |
0.4024 GBP |
0.3989 GBP |
0.4208 GBP |
0.4061 GBP |
| 2023-04-04 |
0.4012 GBP |
857,614.9578 XRP |
0.3988 GBP |
0.3947 GBP |
0.4062 GBP |
0.4025 GBP |
| 2023-04-03 |
0.4129 GBP |
838,586.0999 XRP |
0.4220 GBP |
0.3881 GBP |
0.4267 GBP |
0.3998 GBP |
| 2023-04-02 |
0.4201 GBP |
499,878.1431 XRP |
0.4134 GBP |
0.4072 GBP |
0.4292 GBP |
0.4227 GBP |
| 2023-04-01 |
0.4186 GBP |
1,016,163.1825 XRP |
0.4361 GBP |
0.4042 GBP |
0.4394 GBP |
0.4143 GBP |
| 2023-03-31 |
0.4336 GBP |
647,181.5095 XRP |
0.4292 GBP |
0.4260 GBP |
0.4444 GBP |
0.4381 GBP |
| 2023-03-30 |
0.4337 GBP |
1,200,548.3664 XRP |
0.4405 GBP |
0.4249 GBP |
0.4503 GBP |
0.4327 GBP |
| 2023-03-29 |
0.4430 GBP |
2,819,217.7584 XRP |
0.4174 GBP |
0.4168 GBP |
0.4723 GBP |
0.4426 GBP |
| 2023-03-28 |
0.4137 GBP |
1,848,390.4277 XRP |
0.3901 GBP |
0.3794 GBP |
0.4305 GBP |
0.4173 GBP |
| 2023-03-27 |
0.3826 GBP |
1,525,445.1512 XRP |
0.3659 GBP |
0.3620 GBP |
0.3983 GBP |
0.3893 GBP |
| 2023-03-26 |
0.3678 GBP |
357,698.6157 XRP |
0.3630 GBP |
0.3619 GBP |
0.3792 GBP |
0.3663 GBP |
| 2023-03-25 |
0.3690 GBP |
496,573.6023 XRP |
0.3490 GBP |
0.3461 GBP |
0.3801 GBP |
0.3638 GBP |
| 2023-03-24 |
0.3513 GBP |
1,097,074.3609 XRP |
0.3620 GBP |
0.3393 GBP |
0.3631 GBP |
0.3462 GBP |
| 2023-03-23 |
0.3561 GBP |
838,240.6382 XRP |
0.3438 GBP |
0.3400 GBP |
0.3699 GBP |
0.3621 GBP |
| 2023-03-22 |
0.3670 GBP |
1,414,558.9880 XRP |
0.3847 GBP |
0.3345 GBP |
0.3888 GBP |
0.3440 GBP |
| 2023-03-21 |
0.3547 GBP |
2,921,997.4631 XRP |
0.3051 GBP |
0.3043 GBP |
0.4041 GBP |
0.3824 GBP |
| 2023-03-20 |
0.3119 GBP |
1,215,986.6152 XRP |
0.3175 GBP |
0.3036 GBP |
0.3215 GBP |
0.3052 GBP |
| 2023-03-19 |
0.3170 GBP |
709,056.2603 XRP |
0.3078 GBP |
0.3066 GBP |
0.3280 GBP |
0.3223 GBP |
| 2023-03-18 |
0.3121 GBP |
392,899.3758 XRP |
0.3124 GBP |
0.3055 GBP |
0.3190 GBP |
0.3066 GBP |
| 2023-03-17 |
0.3081 GBP |
918,415.1634 XRP |
0.3003 GBP |
0.2998 GBP |
0.3136 GBP |
0.3129 GBP |
| 2023-03-16 |
0.3002 GBP |
1,084,162.1310 XRP |
0.2984 GBP |
0.2960 GBP |
0.3034 GBP |
0.3015 GBP |
| 2023-03-15 |
0.3020 GBP |
1,935,908.7262 XRP |
0.3060 GBP |
0.2962 GBP |
0.3089 GBP |
0.2983 GBP |