Identifier on Bitstamp: xrpgbp
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-27 |
0.3129 GBP |
184,534.6431 XRP |
0.3161 GBP |
0.3100 GBP |
0.3163 GBP |
0.3147 GBP |
| 2023-02-26 |
0.3159 GBP |
88,790.8815 XRP |
0.3165 GBP |
0.3137 GBP |
0.3187 GBP |
0.3152 GBP |
| 2023-02-25 |
0.3143 GBP |
104,068.0915 XRP |
0.3172 GBP |
0.3100 GBP |
0.3175 GBP |
0.3156 GBP |
| 2023-02-24 |
0.3196 GBP |
341,396.0374 XRP |
0.3231 GBP |
0.3120 GBP |
0.3258 GBP |
0.3172 GBP |
| 2023-02-23 |
0.3253 GBP |
334,661.7370 XRP |
0.3284 GBP |
0.3220 GBP |
0.3297 GBP |
0.3238 GBP |
| 2023-02-22 |
0.3217 GBP |
239,421.6590 XRP |
0.3234 GBP |
0.3162 GBP |
0.3289 GBP |
0.3287 GBP |
| 2023-02-21 |
0.3242 GBP |
207,483.4056 XRP |
0.3302 GBP |
0.3200 GBP |
0.3339 GBP |
0.3231 GBP |
| 2023-02-20 |
0.3282 GBP |
445,912.5180 XRP |
0.3212 GBP |
0.3148 GBP |
0.3392 GBP |
0.3309 GBP |
| 2023-02-19 |
0.3244 GBP |
214,845.1442 XRP |
0.3283 GBP |
0.3200 GBP |
0.3297 GBP |
0.3210 GBP |
| 2023-02-18 |
0.3271 GBP |
114,605.9189 XRP |
0.3274 GBP |
0.3255 GBP |
0.3287 GBP |
0.3273 GBP |
| 2023-02-17 |
0.3246 GBP |
251,528.9614 XRP |
0.3206 GBP |
0.3206 GBP |
0.3324 GBP |
0.3283 GBP |
| 2023-02-16 |
0.3307 GBP |
472,052.3075 XRP |
0.3335 GBP |
0.3213 GBP |
0.3353 GBP |
0.3213 GBP |
| 2023-02-15 |
0.3209 GBP |
302,935.6745 XRP |
0.3132 GBP |
0.3095 GBP |
0.3342 GBP |
0.3330 GBP |
| 2023-02-14 |
0.3058 GBP |
398,419.6639 XRP |
0.3045 GBP |
0.3006 GBP |
0.3150 GBP |
0.3144 GBP |
| 2023-02-13 |
0.3054 GBP |
523,954.8739 XRP |
0.3121 GBP |
0.2998 GBP |
0.3122 GBP |
0.3069 GBP |
| 2023-02-12 |
0.3153 GBP |
187,751.4629 XRP |
0.3181 GBP |
0.3083 GBP |
0.3192 GBP |
0.3097 GBP |
| 2023-02-11 |
0.3163 GBP |
1,526,358.3096 XRP |
0.3167 GBP |
0.3100 GBP |
0.3181 GBP |
0.3179 GBP |
| 2023-02-10 |
0.3168 GBP |
270,082.6898 XRP |
0.3145 GBP |
0.3130 GBP |
0.3199 GBP |
0.3173 GBP |
| 2023-02-09 |
0.3227 GBP |
390,816.4301 XRP |
0.3290 GBP |
0.3087 GBP |
0.3355 GBP |
0.3157 GBP |
| 2023-02-08 |
0.3314 GBP |
342,679.5349 XRP |
0.3352 GBP |
0.3268 GBP |
0.3413 GBP |
0.3302 GBP |
| 2023-02-07 |
0.3304 GBP |
112,811.7208 XRP |
0.3264 GBP |
0.3250 GBP |
0.3356 GBP |
0.3350 GBP |
| 2023-02-06 |
0.3302 GBP |
209,902.5851 XRP |
0.3327 GBP |
0.3264 GBP |
0.3353 GBP |
0.3271 GBP |
| 2023-02-05 |
0.3338 GBP |
109,030.3512 XRP |
0.3413 GBP |
0.3281 GBP |
0.3417 GBP |
0.3313 GBP |
| 2023-02-04 |
0.3427 GBP |
128,541.7239 XRP |
0.3411 GBP |
0.3384 GBP |
0.3474 GBP |
0.3411 GBP |
| 2023-02-03 |
0.3377 GBP |
359,297.8490 XRP |
0.3357 GBP |
0.3331 GBP |
0.3420 GBP |
0.3418 GBP |
| 2023-02-02 |
0.3357 GBP |
366,766.4352 XRP |
0.3340 GBP |
0.3315 GBP |
0.3417 GBP |
0.3354 GBP |
| 2023-02-01 |
0.3290 GBP |
300,300.6222 XRP |
0.3285 GBP |
0.3220 GBP |
0.3356 GBP |
0.3342 GBP |
| 2023-01-31 |
0.3268 GBP |
344,798.8894 XRP |
0.3182 GBP |
0.3147 GBP |
0.3340 GBP |
0.3290 GBP |
| 2023-01-30 |
0.3218 GBP |
488,123.6377 XRP |
0.3342 GBP |
0.3152 GBP |
0.3380 GBP |
0.3179 GBP |
| 2023-01-29 |
0.3331 GBP |
249,222.8101 XRP |
0.3290 GBP |
0.3285 GBP |
0.3367 GBP |
0.3330 GBP |
| 2023-01-28 |
0.3302 GBP |
104,637.9272 XRP |
0.3329 GBP |
0.3275 GBP |
0.3352 GBP |
0.3285 GBP |
| 2023-01-27 |
0.3288 GBP |
689,798.0021 XRP |
0.3292 GBP |
0.3221 GBP |
0.3332 GBP |
0.3324 GBP |
| 2023-01-26 |
0.3315 GBP |
211,978.1641 XRP |
0.3339 GBP |
0.3294 GBP |
0.3367 GBP |
0.3299 GBP |
| 2023-01-25 |
0.3334 GBP |
361,470.6158 XRP |
0.3300 GBP |
0.3246 GBP |
0.3420 GBP |
0.3367 GBP |
| 2023-01-24 |
0.3398 GBP |
300,633.8140 XRP |
0.3413 GBP |
0.3275 GBP |
0.3474 GBP |
0.3306 GBP |
| 2023-01-23 |
0.3411 GBP |
622,199.0911 XRP |
0.3238 GBP |
0.3225 GBP |
0.3490 GBP |
0.3430 GBP |
| 2023-01-22 |
0.3253 GBP |
504,117.6231 XRP |
0.3249 GBP |
0.3200 GBP |
0.3316 GBP |
0.3225 GBP |
| 2023-01-21 |
0.3303 GBP |
403,057.7599 XRP |
0.3332 GBP |
0.3202 GBP |
0.3344 GBP |
0.3252 GBP |
| 2023-01-20 |
0.3217 GBP |
279,530.2016 XRP |
0.3172 GBP |
0.3125 GBP |
0.3333 GBP |
0.3330 GBP |
| 2023-01-19 |
0.3147 GBP |
535,111.0882 XRP |
0.3077 GBP |
0.3057 GBP |
0.3200 GBP |
0.3183 GBP |
| 2023-01-18 |
0.3086 GBP |
569,358.7432 XRP |
0.3153 GBP |
0.2970 GBP |
0.3198 GBP |
0.3082 GBP |
| 2023-01-17 |
0.3165 GBP |
385,169.9261 XRP |
0.3151 GBP |
0.3114 GBP |
0.3244 GBP |
0.3168 GBP |
| 2023-01-16 |
0.3187 GBP |
945,839.7588 XRP |
0.3177 GBP |
0.3090 GBP |
0.3302 GBP |
0.3174 GBP |
| 2023-01-15 |
0.3147 GBP |
245,835.1944 XRP |
0.3172 GBP |
0.3104 GBP |
0.3228 GBP |
0.3156 GBP |
| 2023-01-14 |
0.3234 GBP |
427,337.6504 XRP |
0.3157 GBP |
0.3090 GBP |
0.3331 GBP |
0.3234 GBP |
| 2023-01-13 |
0.3092 GBP |
425,663.1871 XRP |
0.3068 GBP |
0.3031 GBP |
0.3156 GBP |
0.3149 GBP |
| 2023-01-12 |
0.3053 GBP |
346,522.0973 XRP |
0.3086 GBP |
0.2990 GBP |
0.3122 GBP |
0.3070 GBP |
| 2023-01-11 |
0.3015 GBP |
275,781.8006 XRP |
0.2882 GBP |
0.2864 GBP |
0.3090 GBP |
0.3062 GBP |
| 2023-01-10 |
0.2874 GBP |
232,432.3862 XRP |
0.2877 GBP |
0.2854 GBP |
0.2911 GBP |
0.2894 GBP |
| 2023-01-09 |
0.2888 GBP |
456,412.1803 XRP |
0.2859 GBP |
0.2831 GBP |
0.2923 GBP |
0.2849 GBP |