Identifier on Bitstamp: xrpgbp
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-01 |
0.4034 GBP |
1,180,959.4461 XRP |
0.4140 GBP |
0.4017 GBP |
0.4154 GBP |
0.4062 GBP |
| 2023-05-31 |
0.4108 GBP |
336,073.4130 XRP |
0.4191 GBP |
0.4051 GBP |
0.4254 GBP |
0.4173 GBP |
| 2023-05-30 |
0.4088 GBP |
1,698,816.6143 XRP |
0.4024 GBP |
0.3980 GBP |
0.4263 GBP |
0.4214 GBP |
| 2023-05-29 |
0.3937 GBP |
1,637,230.5889 XRP |
0.3917 GBP |
0.3859 GBP |
0.4005 GBP |
0.3998 GBP |
| 2023-05-28 |
0.3865 GBP |
514,231.0498 XRP |
0.3817 GBP |
0.3811 GBP |
0.3936 GBP |
0.3912 GBP |
| 2023-05-27 |
0.3823 GBP |
405,724.2440 XRP |
0.3787 GBP |
0.3773 GBP |
0.3879 GBP |
0.3817 GBP |
| 2023-05-26 |
0.3759 GBP |
612,253.8525 XRP |
0.3676 GBP |
0.3676 GBP |
0.3805 GBP |
0.3793 GBP |
| 2023-05-25 |
0.3649 GBP |
281,001.7640 XRP |
0.3665 GBP |
0.3590 GBP |
0.3689 GBP |
0.3686 GBP |
| 2023-05-24 |
0.3671 GBP |
485,338.8259 XRP |
0.3728 GBP |
0.3596 GBP |
0.3751 GBP |
0.3672 GBP |
| 2023-05-23 |
0.3713 GBP |
927,355.4146 XRP |
0.3722 GBP |
0.3693 GBP |
0.3751 GBP |
0.3751 GBP |
| 2023-05-22 |
0.3703 GBP |
396,507.2368 XRP |
0.3639 GBP |
0.3639 GBP |
0.3752 GBP |
0.3711 GBP |
| 2023-05-21 |
0.3731 GBP |
45,822.7688 XRP |
0.3764 GBP |
0.3663 GBP |
0.3785 GBP |
0.3692 GBP |
| 2023-05-20 |
0.3752 GBP |
86,415.4623 XRP |
0.3744 GBP |
0.3724 GBP |
0.3775 GBP |
0.3775 GBP |
| 2023-05-19 |
0.3736 GBP |
141,405.3386 XRP |
0.3718 GBP |
0.3703 GBP |
0.3828 GBP |
0.3769 GBP |
| 2023-05-18 |
0.3658 GBP |
1,214,878.4175 XRP |
0.3569 GBP |
0.3553 GBP |
0.3800 GBP |
0.3738 GBP |
| 2023-05-17 |
0.3584 GBP |
889,573.6124 XRP |
0.3531 GBP |
0.3516 GBP |
0.3690 GBP |
0.3600 GBP |
| 2023-05-16 |
0.3415 GBP |
1,058,609.9774 XRP |
0.3417 GBP |
0.3350 GBP |
0.3550 GBP |
0.3521 GBP |
| 2023-05-15 |
0.3415 GBP |
1,270,851.0081 XRP |
0.3417 GBP |
0.3391 GBP |
0.3455 GBP |
0.3415 GBP |
| 2023-05-14 |
0.3414 GBP |
844,271.0523 XRP |
0.3414 GBP |
0.3394 GBP |
0.3468 GBP |
0.3420 GBP |
| 2023-05-13 |
0.3425 GBP |
711,354.8707 XRP |
0.3458 GBP |
0.3412 GBP |
0.3458 GBP |
0.3422 GBP |
| 2023-05-12 |
0.3428 GBP |
1,324,082.5896 XRP |
0.3369 GBP |
0.3332 GBP |
0.3541 GBP |
0.3470 GBP |
| 2023-05-11 |
0.3362 GBP |
828,458.5933 XRP |
0.3401 GBP |
0.3299 GBP |
0.3401 GBP |
0.3358 GBP |
| 2023-05-10 |
0.3390 GBP |
827,587.5154 XRP |
0.3411 GBP |
0.3270 GBP |
0.3425 GBP |
0.3394 GBP |
| 2023-05-09 |
0.3362 GBP |
754,428.5593 XRP |
0.3395 GBP |
0.3335 GBP |
0.3403 GBP |
0.3389 GBP |
| 2023-05-08 |
0.3405 GBP |
650,340.8683 XRP |
0.3574 GBP |
0.3251 GBP |
0.3610 GBP |
0.3364 GBP |
| 2023-05-07 |
0.3631 GBP |
525,836.9625 XRP |
0.3643 GBP |
0.3598 GBP |
0.3655 GBP |
0.3610 GBP |
| 2023-05-06 |
0.3661 GBP |
2,577,053.5510 XRP |
0.3705 GBP |
0.3589 GBP |
0.3715 GBP |
0.3638 GBP |
| 2023-05-05 |
0.3672 GBP |
729,678.3769 XRP |
0.3668 GBP |
0.3633 GBP |
0.3727 GBP |
0.3703 GBP |
| 2023-05-04 |
0.3659 GBP |
402,827.9001 XRP |
0.3669 GBP |
0.3618 GBP |
0.3694 GBP |
0.3667 GBP |
| 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 |