Identifier on Bitstamp: xrpgbp
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-04 |
0.3173 GBP |
717,818.7308 XRP |
0.3174 GBP |
0.3152 GBP |
0.3199 GBP |
0.3178 GBP |
| 2022-12-03 |
0.3202 GBP |
404,704.4143 XRP |
0.3223 GBP |
0.3151 GBP |
0.3227 GBP |
0.3163 GBP |
| 2022-12-02 |
0.3176 GBP |
1,269,020.4235 XRP |
0.3234 GBP |
0.3140 GBP |
0.3248 GBP |
0.3215 GBP |
| 2022-12-01 |
0.3266 GBP |
364,329.7679 XRP |
0.3377 GBP |
0.3221 GBP |
0.3380 GBP |
0.3233 GBP |
| 2022-11-30 |
0.3351 GBP |
566,933.2901 XRP |
0.3327 GBP |
0.3300 GBP |
0.3412 GBP |
0.3388 GBP |
| 2022-11-29 |
0.3274 GBP |
1,003,497.7587 XRP |
0.3246 GBP |
0.3196 GBP |
0.3377 GBP |
0.3335 GBP |
| 2022-11-28 |
0.3175 GBP |
857,986.1719 XRP |
0.3287 GBP |
0.3106 GBP |
0.3300 GBP |
0.3267 GBP |
| 2022-11-27 |
0.3333 GBP |
787,852.0576 XRP |
0.3279 GBP |
0.3273 GBP |
0.3377 GBP |
0.3284 GBP |
| 2022-11-26 |
0.3311 GBP |
542,858.3297 XRP |
0.3374 GBP |
0.3262 GBP |
0.3405 GBP |
0.3272 GBP |
| 2022-11-25 |
0.3349 GBP |
576,276.9642 XRP |
0.3289 GBP |
0.3219 GBP |
0.3454 GBP |
0.3381 GBP |
| 2022-11-24 |
0.3196 GBP |
758,514.4049 XRP |
0.3160 GBP |
0.3087 GBP |
0.3334 GBP |
0.3310 GBP |
| 2022-11-23 |
0.3149 GBP |
612,039.5119 XRP |
0.3154 GBP |
0.3090 GBP |
0.3195 GBP |
0.3154 GBP |
| 2022-11-22 |
0.3129 GBP |
435,152.7042 XRP |
0.3076 GBP |
0.2954 GBP |
0.3176 GBP |
0.3156 GBP |
| 2022-11-21 |
0.2985 GBP |
909,240.7897 XRP |
0.3010 GBP |
0.2600 GBP |
0.3105 GBP |
0.3105 GBP |
| 2022-11-20 |
0.3205 GBP |
1,647,181.7717 XRP |
0.3237 GBP |
0.3027 GBP |
0.3314 GBP |
0.3036 GBP |
| 2022-11-19 |
0.3213 GBP |
969,686.8371 XRP |
0.3207 GBP |
0.3170 GBP |
0.3260 GBP |
0.3236 GBP |
| 2022-11-18 |
0.3199 GBP |
558,880.4033 XRP |
0.3238 GBP |
0.3146 GBP |
0.3248 GBP |
0.3209 GBP |
| 2022-11-17 |
0.3181 GBP |
512,401.6632 XRP |
0.3147 GBP |
0.3114 GBP |
0.3236 GBP |
0.3218 GBP |
| 2022-11-16 |
0.3167 GBP |
872,503.6867 XRP |
0.3273 GBP |
0.3055 GBP |
0.3289 GBP |
0.3160 GBP |
| 2022-11-15 |
0.3220 GBP |
456,331.9232 XRP |
0.3228 GBP |
0.3111 GBP |
0.3319 GBP |
0.3267 GBP |
| 2022-11-14 |
0.2944 GBP |
890,238.1482 XRP |
0.2890 GBP |
0.2733 GBP |
0.3223 GBP |
0.3189 GBP |
| 2022-11-13 |
0.2923 GBP |
476,329.4523 XRP |
0.3057 GBP |
0.2818 GBP |
0.3109 GBP |
0.2856 GBP |
| 2022-11-12 |
0.3084 GBP |
395,557.8843 XRP |
0.3200 GBP |
0.2929 GBP |
0.3250 GBP |
0.3086 GBP |
| 2022-11-11 |
0.3265 GBP |
801,189.5950 XRP |
0.3368 GBP |
0.3100 GBP |
0.3375 GBP |
0.3232 GBP |
| 2022-11-10 |
0.3187 GBP |
744,274.8876 XRP |
0.2909 GBP |
0.2902 GBP |
0.3419 GBP |
0.3375 GBP |
| 2022-11-09 |
0.3185 GBP |
3,222,128.8229 XRP |
0.3512 GBP |
0.2789 GBP |
0.3572 GBP |
0.2837 GBP |
| 2022-11-08 |
0.3583 GBP |
2,998,850.4396 XRP |
0.4046 GBP |
0.2924 GBP |
0.4052 GBP |
0.3499 GBP |
| 2022-11-07 |
0.4108 GBP |
1,153,528.9889 XRP |
0.4157 GBP |
0.3990 GBP |
0.4199 GBP |
0.4029 GBP |
| 2022-11-06 |
0.4276 GBP |
210,889.6186 XRP |
0.4346 GBP |
0.4158 GBP |
0.4348 GBP |
0.4158 GBP |
| 2022-11-05 |
0.4367 GBP |
132,406.7688 XRP |
0.4448 GBP |
0.4305 GBP |
0.4465 GBP |
0.4348 GBP |
| 2022-11-04 |
0.4365 GBP |
390,566.6998 XRP |
0.4054 GBP |
0.4054 GBP |
0.4510 GBP |
0.4428 GBP |
| 2022-11-03 |
0.4039 GBP |
399,120.4888 XRP |
0.3947 GBP |
0.3944 GBP |
0.4112 GBP |
0.4069 GBP |
| 2022-11-02 |
0.3974 GBP |
484,989.7293 XRP |
0.4037 GBP |
0.3910 GBP |
0.4044 GBP |
0.3960 GBP |
| 2022-11-01 |
0.3996 GBP |
315,141.1514 XRP |
0.4025 GBP |
0.3931 GBP |
0.4064 GBP |
0.4044 GBP |
| 2022-10-31 |
0.3952 GBP |
674,641.3836 XRP |
0.3955 GBP |
0.3872 GBP |
0.4051 GBP |
0.4036 GBP |
| 2022-10-30 |
0.3980 GBP |
118,211.9010 XRP |
0.4049 GBP |
0.3920 GBP |
0.4066 GBP |
0.3953 GBP |
| 2022-10-29 |
0.4070 GBP |
215,514.8710 XRP |
0.4060 GBP |
0.4015 GBP |
0.4150 GBP |
0.4041 GBP |
| 2022-10-28 |
0.4029 GBP |
207,405.3920 XRP |
0.4023 GBP |
0.3966 GBP |
0.4092 GBP |
0.4081 GBP |
| 2022-10-27 |
0.4064 GBP |
254,660.7348 XRP |
0.4029 GBP |
0.3970 GBP |
0.4142 GBP |
0.3977 GBP |
| 2022-10-26 |
0.4018 GBP |
296,486.4367 XRP |
0.4011 GBP |
0.3980 GBP |
0.4055 GBP |
0.4038 GBP |
| 2022-10-25 |
0.4008 GBP |
251,599.7303 XRP |
0.4024 GBP |
0.3932 GBP |
0.4110 GBP |
0.4027 GBP |
| 2022-10-24 |
0.4037 GBP |
484,452.6437 XRP |
0.4129 GBP |
0.3979 GBP |
0.4169 GBP |
0.4011 GBP |
| 2022-10-23 |
0.4087 GBP |
232,521.5384 XRP |
0.4119 GBP |
0.4006 GBP |
0.4160 GBP |
0.4124 GBP |
| 2022-10-22 |
0.4100 GBP |
125,782.0899 XRP |
0.4090 GBP |
0.4041 GBP |
0.4151 GBP |
0.4119 GBP |
| 2022-10-21 |
0.3977 GBP |
497,407.3252 XRP |
0.3985 GBP |
0.3926 GBP |
0.4074 GBP |
0.4073 GBP |
| 2022-10-20 |
0.3988 GBP |
320,190.9816 XRP |
0.4047 GBP |
0.3778 GBP |
0.4136 GBP |
0.4030 GBP |
| 2022-10-19 |
0.4063 GBP |
170,037.0591 XRP |
0.4082 GBP |
0.4020 GBP |
0.4138 GBP |
0.4054 GBP |
| 2022-10-18 |
0.4134 GBP |
199,037.7680 XRP |
0.4233 GBP |
0.4043 GBP |
0.4255 GBP |
0.4118 GBP |
| 2022-10-17 |
0.4190 GBP |
201,829.2893 XRP |
0.4234 GBP |
0.4123 GBP |
0.4248 GBP |
0.4238 GBP |
| 2022-10-16 |
0.4271 GBP |
377,137.8493 XRP |
0.4321 GBP |
0.4190 GBP |
0.4359 GBP |
0.4237 GBP |