Identifier on Bitstamp: xrpgbp
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-15 |
0.4326 GBP |
124,565.7035 XRP |
0.4372 GBP |
0.4282 GBP |
0.4381 GBP |
0.4310 GBP |
| 2022-10-14 |
0.4415 GBP |
415,750.0768 XRP |
0.4230 GBP |
0.4230 GBP |
0.4540 GBP |
0.4361 GBP |
| 2022-10-13 |
0.4145 GBP |
844,879.1514 XRP |
0.4401 GBP |
0.3952 GBP |
0.4409 GBP |
0.4250 GBP |
| 2022-10-12 |
0.4431 GBP |
440,459.6922 XRP |
0.4434 GBP |
0.4378 GBP |
0.4477 GBP |
0.4391 GBP |
| 2022-10-11 |
0.4438 GBP |
433,164.8770 XRP |
0.4440 GBP |
0.4326 GBP |
0.4542 GBP |
0.4428 GBP |
| 2022-10-10 |
0.4688 GBP |
393,644.1340 XRP |
0.4790 GBP |
0.4481 GBP |
0.4843 GBP |
0.4490 GBP |
| 2022-10-09 |
0.4796 GBP |
251,179.4432 XRP |
0.4644 GBP |
0.4560 GBP |
0.4940 GBP |
0.4828 GBP |
| 2022-10-08 |
0.4685 GBP |
234,830.4088 XRP |
0.4664 GBP |
0.4620 GBP |
0.4754 GBP |
0.4653 GBP |
| 2022-10-07 |
0.4419 GBP |
1,379,035.2223 XRP |
0.4417 GBP |
0.4316 GBP |
0.4800 GBP |
0.4662 GBP |
| 2022-10-06 |
0.4431 GBP |
3,775,743.7605 XRP |
0.4314 GBP |
0.4312 GBP |
0.4511 GBP |
0.4410 GBP |
| 2022-10-05 |
0.4287 GBP |
1,002,261.0022 XRP |
0.4157 GBP |
0.4135 GBP |
0.4422 GBP |
0.4318 GBP |
| 2022-10-04 |
0.4131 GBP |
237,478.2318 XRP |
0.4067 GBP |
0.3997 GBP |
0.4241 GBP |
0.4190 GBP |
| 2022-10-03 |
0.3986 GBP |
353,035.8363 XRP |
0.4027 GBP |
0.3915 GBP |
0.4115 GBP |
0.4095 GBP |
| 2022-10-02 |
0.4156 GBP |
281,214.6203 XRP |
0.4275 GBP |
0.3990 GBP |
0.4285 GBP |
0.4037 GBP |
| 2022-10-01 |
0.4267 GBP |
419,896.6146 XRP |
0.4288 GBP |
0.4190 GBP |
0.4357 GBP |
0.4253 GBP |
| 2022-09-30 |
0.4334 GBP |
879,596.1570 XRP |
0.4345 GBP |
0.4244 GBP |
0.4466 GBP |
0.4296 GBP |
| 2022-09-29 |
0.4163 GBP |
560,572.9652 XRP |
0.4160 GBP |
0.3899 GBP |
0.4587 GBP |
0.4346 GBP |
| 2022-09-28 |
0.4006 GBP |
1,259,261.2586 XRP |
0.4169 GBP |
0.3916 GBP |
0.4195 GBP |
0.4158 GBP |
| 2022-09-27 |
0.4304 GBP |
481,270.5079 XRP |
0.4344 GBP |
0.4086 GBP |
0.4506 GBP |
0.4198 GBP |
| 2022-09-26 |
0.4577 GBP |
3,366,521.1556 XRP |
0.4533 GBP |
0.4249 GBP |
0.4736 GBP |
0.4373 GBP |
| 2022-09-25 |
0.4621 GBP |
554,427.4750 XRP |
0.4484 GBP |
0.4386 GBP |
0.4790 GBP |
0.4559 GBP |
| 2022-09-24 |
0.4545 GBP |
504,504.7022 XRP |
0.4667 GBP |
0.4349 GBP |
0.4777 GBP |
0.4495 GBP |
| 2022-09-23 |
0.4571 GBP |
1,338,897.3558 XRP |
0.4307 GBP |
0.4210 GBP |
0.4950 GBP |
0.4677 GBP |
| 2022-09-22 |
0.4052 GBP |
965,863.5504 XRP |
0.3519 GBP |
0.3510 GBP |
0.4429 GBP |
0.4305 GBP |
| 2022-09-21 |
0.3551 GBP |
1,225,515.8081 XRP |
0.3636 GBP |
0.3414 GBP |
0.3821 GBP |
0.3484 GBP |
| 2022-09-20 |
0.3534 GBP |
571,554.1629 XRP |
0.3358 GBP |
0.3241 GBP |
0.3700 GBP |
0.3614 GBP |
| 2022-09-19 |
0.3191 GBP |
763,219.0186 XRP |
0.3184 GBP |
0.2990 GBP |
0.3426 GBP |
0.3378 GBP |
| 2022-09-18 |
0.3350 GBP |
816,214.5912 XRP |
0.3297 GBP |
0.3150 GBP |
0.3482 GBP |
0.3150 GBP |
| 2022-09-17 |
0.3150 GBP |
3,307,466.5754 XRP |
0.3109 GBP |
0.3039 GBP |
0.3316 GBP |
0.3287 GBP |
| 2022-09-16 |
0.2952 GBP |
1,510,265.9656 XRP |
0.2840 GBP |
0.2812 GBP |
0.3130 GBP |
0.3119 GBP |
| 2022-09-15 |
0.2864 GBP |
602,439.7541 XRP |
0.2962 GBP |
0.2824 GBP |
0.2967 GBP |
0.2837 GBP |
| 2022-09-14 |
0.2925 GBP |
204,913.0308 XRP |
0.2888 GBP |
0.2888 GBP |
0.2980 GBP |
0.2963 GBP |
| 2022-09-13 |
0.2979 GBP |
1,781,048.9150 XRP |
0.3067 GBP |
0.2884 GBP |
0.3069 GBP |
0.2895 GBP |
| 2022-09-12 |
0.3037 GBP |
211,774.3813 XRP |
0.3043 GBP |
0.2985 GBP |
0.3076 GBP |
0.3067 GBP |
| 2022-09-11 |
0.3065 GBP |
556,472.5414 XRP |
0.3095 GBP |
0.2996 GBP |
0.3096 GBP |
0.3050 GBP |
| 2022-09-10 |
0.3067 GBP |
2,539,907.5942 XRP |
0.3068 GBP |
0.3035 GBP |
0.3116 GBP |
0.3098 GBP |
| 2022-09-09 |
0.3026 GBP |
1,152,432.8477 XRP |
0.2947 GBP |
0.2947 GBP |
0.3101 GBP |
0.3081 GBP |
| 2022-09-08 |
0.2931 GBP |
833,910.4838 XRP |
0.2908 GBP |
0.2859 GBP |
0.2980 GBP |
0.2964 GBP |
| 2022-09-07 |
0.2813 GBP |
516,217.2694 XRP |
0.2787 GBP |
0.2727 GBP |
0.2930 GBP |
0.2930 GBP |
| 2022-09-06 |
0.2860 GBP |
894,857.7023 XRP |
0.2899 GBP |
0.2763 GBP |
0.2957 GBP |
0.2793 GBP |
| 2022-09-05 |
0.2866 GBP |
446,456.1372 XRP |
0.2897 GBP |
0.2801 GBP |
0.2897 GBP |
0.2876 GBP |
| 2022-09-04 |
0.2873 GBP |
270,862.9479 XRP |
0.2868 GBP |
0.2853 GBP |
0.2889 GBP |
0.2888 GBP |
| 2022-09-03 |
0.2863 GBP |
221,679.3696 XRP |
0.2897 GBP |
0.2838 GBP |
0.2910 GBP |
0.2857 GBP |
| 2022-09-02 |
0.2866 GBP |
236,846.1020 XRP |
0.2868 GBP |
0.2831 GBP |
0.2897 GBP |
0.2865 GBP |
| 2022-09-01 |
0.2814 GBP |
336,089.9033 XRP |
0.2838 GBP |
0.2787 GBP |
0.2887 GBP |
0.2887 GBP |
| 2022-08-31 |
0.2841 GBP |
402,341.9103 XRP |
0.2806 GBP |
0.2785 GBP |
0.2867 GBP |
0.2816 GBP |
| 2022-08-30 |
0.2795 GBP |
2,003,121.0314 XRP |
0.2847 GBP |
0.2740 GBP |
0.2864 GBP |
0.2801 GBP |
| 2022-08-29 |
0.2765 GBP |
1,094,563.2386 XRP |
0.2755 GBP |
0.2735 GBP |
0.2843 GBP |
0.2826 GBP |
| 2022-08-28 |
0.2836 GBP |
297,413.9996 XRP |
0.2844 GBP |
0.2761 GBP |
0.2865 GBP |
0.2761 GBP |
| 2022-08-27 |
0.2858 GBP |
698,775.8114 XRP |
0.2900 GBP |
0.2800 GBP |
0.2927 GBP |
0.2857 GBP |