Identifier on Bitstamp: xrpgbp
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-03 |
0.4830 GBP |
3,037,897.0698 XRP |
0.4743 GBP |
0.4656 GBP |
0.4940 GBP |
0.4854 GBP |
| 2021-07-02 |
0.4695 GBP |
3,916,283.2592 XRP |
0.4790 GBP |
0.4611 GBP |
0.4846 GBP |
0.4715 GBP |
| 2021-07-01 |
0.4822 GBP |
3,489,078.8049 XRP |
0.5093 GBP |
0.4694 GBP |
0.5117 GBP |
0.4807 GBP |
| 2021-06-30 |
0.4887 GBP |
2,663,213.6947 XRP |
0.5109 GBP |
0.4700 GBP |
0.5152 GBP |
0.5054 GBP |
| 2021-06-29 |
0.5073 GBP |
2,234,918.3997 XRP |
0.4650 GBP |
0.4624 GBP |
0.5287 GBP |
0.5059 GBP |
| 2021-06-28 |
0.4610 GBP |
1,492,184.1382 XRP |
0.4690 GBP |
0.4498 GBP |
0.4715 GBP |
0.4620 GBP |
| 2021-06-27 |
0.4411 GBP |
2,153,881.6039 XRP |
0.4446 GBP |
0.4309 GBP |
0.4618 GBP |
0.4614 GBP |
| 2021-06-26 |
0.4335 GBP |
2,417,770.2922 XRP |
0.4406 GBP |
0.4206 GBP |
0.4557 GBP |
0.4394 GBP |
| 2021-06-25 |
0.4548 GBP |
2,141,090.3165 XRP |
0.4857 GBP |
0.4352 GBP |
0.4932 GBP |
0.4462 GBP |
| 2021-06-24 |
0.4690 GBP |
3,030,952.8871 XRP |
0.4588 GBP |
0.4419 GBP |
0.4978 GBP |
0.4813 GBP |
| 2021-06-23 |
0.4357 GBP |
2,212,071.6837 XRP |
0.3916 GBP |
0.3750 GBP |
0.4743 GBP |
0.4534 GBP |
| 2021-06-22 |
0.4116 GBP |
3,441,194.1111 XRP |
0.4377 GBP |
0.3676 GBP |
0.4658 GBP |
0.3905 GBP |
| 2021-06-21 |
0.4997 GBP |
2,732,546.1332 XRP |
0.5609 GBP |
0.4340 GBP |
0.5635 GBP |
0.4384 GBP |
| 2021-06-20 |
0.5419 GBP |
4,628,929.8176 XRP |
0.5503 GBP |
0.5073 GBP |
0.5684 GBP |
0.5625 GBP |
| 2021-06-19 |
0.5681 GBP |
1,703,871.6279 XRP |
0.5769 GBP |
0.5410 GBP |
0.5838 GBP |
0.5520 GBP |
| 2021-06-18 |
0.5837 GBP |
2,860,017.2187 XRP |
0.6025 GBP |
0.5572 GBP |
0.6085 GBP |
0.5777 GBP |
| 2021-06-17 |
0.6037 GBP |
1,359,186.7813 XRP |
0.5960 GBP |
0.5924 GBP |
0.6150 GBP |
0.6015 GBP |
| 2021-06-16 |
0.6011 GBP |
1,493,580.2900 XRP |
0.6133 GBP |
0.5865 GBP |
0.6197 GBP |
0.5941 GBP |
| 2021-06-15 |
0.6244 GBP |
781,632.6479 XRP |
0.6312 GBP |
0.6090 GBP |
0.6378 GBP |
0.6159 GBP |
| 2021-06-14 |
0.6258 GBP |
1,108,284.4540 XRP |
0.6267 GBP |
0.6122 GBP |
0.6579 GBP |
0.6310 GBP |
| 2021-06-13 |
0.6039 GBP |
596,088.8855 XRP |
0.5905 GBP |
0.5817 GBP |
0.6297 GBP |
0.6244 GBP |
| 2021-06-12 |
0.5878 GBP |
797,277.3414 XRP |
0.6016 GBP |
0.5736 GBP |
0.6016 GBP |
0.5929 GBP |
| 2021-06-11 |
0.6079 GBP |
988,649.1132 XRP |
0.6137 GBP |
0.5936 GBP |
0.6220 GBP |
0.5986 GBP |
| 2021-06-10 |
0.6233 GBP |
1,619,354.7702 XRP |
0.6531 GBP |
0.6030 GBP |
0.6569 GBP |
0.6200 GBP |
| 2021-06-09 |
0.6214 GBP |
1,517,631.3814 XRP |
0.6121 GBP |
0.5904 GBP |
0.6413 GBP |
0.6385 GBP |
| 2021-06-08 |
0.6007 GBP |
1,344,788.6146 XRP |
0.6107 GBP |
0.5559 GBP |
0.6273 GBP |
0.6224 GBP |
| 2021-06-07 |
0.6695 GBP |
1,121,990.9915 XRP |
0.6686 GBP |
0.5960 GBP |
0.6876 GBP |
0.6124 GBP |
| 2021-06-06 |
0.6615 GBP |
1,610,505.0294 XRP |
0.6535 GBP |
0.6472 GBP |
0.6719 GBP |
0.6574 GBP |
| 2021-06-05 |
0.6613 GBP |
1,211,575.0416 XRP |
0.6869 GBP |
0.6349 GBP |
0.7054 GBP |
0.6504 GBP |
| 2021-06-04 |
0.6807 GBP |
2,085,649.4683 XRP |
0.7411 GBP |
0.6500 GBP |
0.7442 GBP |
0.6949 GBP |
| 2021-06-03 |
0.7328 GBP |
1,484,761.0887 XRP |
0.7282 GBP |
0.7129 GBP |
0.7592 GBP |
0.7438 GBP |
| 2021-06-02 |
0.7204 GBP |
780,792.1693 XRP |
0.7180 GBP |
0.6942 GBP |
0.7405 GBP |
0.7186 GBP |
| 2021-06-01 |
0.7246 GBP |
1,417,611.0953 XRP |
0.7290 GBP |
0.6900 GBP |
0.7718 GBP |
0.7113 GBP |
| 2021-05-31 |
0.6961 GBP |
1,395,117.8685 XRP |
0.6364 GBP |
0.6219 GBP |
0.7330 GBP |
0.7324 GBP |
| 2021-05-30 |
0.6166 GBP |
7,733,826.7853 XRP |
0.5883 GBP |
0.5670 GBP |
0.6566 GBP |
0.6357 GBP |
| 2021-05-29 |
0.6012 GBP |
2,086,367.3695 XRP |
0.6391 GBP |
0.5615 GBP |
0.6600 GBP |
0.5883 GBP |
| 2021-05-28 |
0.6310 GBP |
2,186,388.6927 XRP |
0.6881 GBP |
0.5930 GBP |
0.6941 GBP |
0.6256 GBP |
| 2021-05-27 |
0.7024 GBP |
1,324,063.5424 XRP |
0.7319 GBP |
0.6626 GBP |
0.7342 GBP |
0.6868 GBP |
| 2021-05-26 |
0.7187 GBP |
2,090,953.0358 XRP |
0.6940 GBP |
0.6710 GBP |
0.7548 GBP |
0.7184 GBP |
| 2021-05-25 |
0.6757 GBP |
2,365,348.0595 XRP |
0.6942 GBP |
0.6237 GBP |
0.7471 GBP |
0.6840 GBP |
| 2021-05-24 |
0.5988 GBP |
3,255,805.8626 XRP |
0.5671 GBP |
0.5358 GBP |
0.6724 GBP |
0.6565 GBP |
| 2021-05-23 |
0.5315 GBP |
5,662,180.1673 XRP |
0.6305 GBP |
0.4610 GBP |
0.6797 GBP |
0.5644 GBP |
| 2021-05-22 |
0.6518 GBP |
2,433,750.6319 XRP |
0.7187 GBP |
0.5825 GBP |
0.7187 GBP |
0.6510 GBP |
| 2021-05-21 |
0.7344 GBP |
3,830,297.5113 XRP |
0.8331 GBP |
0.6120 GBP |
0.8600 GBP |
0.7025 GBP |
| 2021-05-20 |
0.8131 GBP |
3,996,552.7244 XRP |
0.7539 GBP |
0.6705 GBP |
0.8980 GBP |
0.8307 GBP |
| 2021-05-19 |
0.9349 GBP |
8,645,643.7613 XRP |
1.1230 GBP |
0.6757 GBP |
1.1587 GBP |
0.8102 GBP |
| 2021-05-18 |
1.1136 GBP |
4,799,366.6807 XRP |
1.0600 GBP |
1.0441 GBP |
1.2000 GBP |
1.1101 GBP |
| 2021-05-17 |
1.0436 GBP |
4,840,464.0171 XRP |
1.0281 GBP |
0.9400 GBP |
1.1100 GBP |
1.0526 GBP |
| 2021-05-16 |
1.0600 GBP |
6,639,872.4857 XRP |
1.0595 GBP |
0.9536 GBP |
1.1445 GBP |
1.0157 GBP |
| 2021-05-15 |
1.0352 GBP |
4,328,905.9295 XRP |
0.9931 GBP |
0.9429 GBP |
1.1254 GBP |
1.0698 GBP |