Identifier on Bitstamp: xrpgbp
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-27 |
0.2858 GBP |
698,775.8114 XRP |
0.2900 GBP |
0.2800 GBP |
0.2927 GBP |
0.2857 GBP |
| 2022-08-26 |
0.2949 GBP |
1,763,928.8722 XRP |
0.2949 GBP |
0.2834 GBP |
0.3132 GBP |
0.2869 GBP |
| 2022-08-25 |
0.2942 GBP |
278,881.0767 XRP |
0.2933 GBP |
0.2907 GBP |
0.2967 GBP |
0.2946 GBP |
| 2022-08-24 |
0.2933 GBP |
159,972.9441 XRP |
0.2915 GBP |
0.2873 GBP |
0.2985 GBP |
0.2946 GBP |
| 2022-08-23 |
0.2906 GBP |
585,751.3663 XRP |
0.2925 GBP |
0.2839 GBP |
0.2934 GBP |
0.2929 GBP |
| 2022-08-22 |
0.2866 GBP |
556,714.1685 XRP |
0.2916 GBP |
0.2812 GBP |
0.2921 GBP |
0.2921 GBP |
| 2022-08-21 |
0.2904 GBP |
938,973.2080 XRP |
0.2862 GBP |
0.2845 GBP |
0.2942 GBP |
0.2924 GBP |
| 2022-08-20 |
0.2865 GBP |
385,455.9579 XRP |
0.2857 GBP |
0.2810 GBP |
0.2902 GBP |
0.2858 GBP |
| 2022-08-19 |
0.2928 GBP |
1,393,111.5967 XRP |
0.3089 GBP |
0.2789 GBP |
0.3089 GBP |
0.2825 GBP |
| 2022-08-18 |
0.3139 GBP |
180,531.2112 XRP |
0.3153 GBP |
0.3097 GBP |
0.3179 GBP |
0.3170 GBP |
| 2022-08-17 |
0.3158 GBP |
637,462.6570 XRP |
0.3118 GBP |
0.3065 GBP |
0.3230 GBP |
0.3143 GBP |
| 2022-08-16 |
0.3105 GBP |
318,944.7336 XRP |
0.3113 GBP |
0.3044 GBP |
0.3141 GBP |
0.3111 GBP |
| 2022-08-15 |
0.3093 GBP |
326,581.7281 XRP |
0.3096 GBP |
0.3040 GBP |
0.3160 GBP |
0.3115 GBP |
| 2022-08-14 |
0.3161 GBP |
437,490.6063 XRP |
0.3114 GBP |
0.3093 GBP |
0.3225 GBP |
0.3097 GBP |
| 2022-08-13 |
0.3141 GBP |
449,082.8245 XRP |
0.3153 GBP |
0.3104 GBP |
0.3190 GBP |
0.3105 GBP |
| 2022-08-12 |
0.3096 GBP |
315,529.8600 XRP |
0.3118 GBP |
0.3051 GBP |
0.3120 GBP |
0.3103 GBP |
| 2022-08-11 |
0.3115 GBP |
712,607.8675 XRP |
0.3135 GBP |
0.3089 GBP |
0.3157 GBP |
0.3112 GBP |
| 2022-08-10 |
0.3030 GBP |
615,472.0198 XRP |
0.3045 GBP |
0.2975 GBP |
0.3118 GBP |
0.3115 GBP |
| 2022-08-09 |
0.3052 GBP |
436,367.7624 XRP |
0.3135 GBP |
0.2986 GBP |
0.3135 GBP |
0.3051 GBP |
| 2022-08-08 |
0.3147 GBP |
755,575.2813 XRP |
0.3080 GBP |
0.3080 GBP |
0.3173 GBP |
0.3123 GBP |
| 2022-08-07 |
0.3089 GBP |
285,346.5584 XRP |
0.3076 GBP |
0.3059 GBP |
0.3119 GBP |
0.3103 GBP |
| 2022-08-06 |
0.3103 GBP |
254,646.8388 XRP |
0.3126 GBP |
0.3067 GBP |
0.3126 GBP |
0.3067 GBP |
| 2022-08-05 |
0.3090 GBP |
903,267.4175 XRP |
0.3068 GBP |
0.3046 GBP |
0.3117 GBP |
0.3107 GBP |
| 2022-08-04 |
0.3047 GBP |
597,110.9812 XRP |
0.3043 GBP |
0.3004 GBP |
0.3078 GBP |
0.3050 GBP |
| 2022-08-03 |
0.3059 GBP |
329,665.3764 XRP |
0.3062 GBP |
0.2990 GBP |
0.3105 GBP |
0.3030 GBP |
| 2022-08-02 |
0.3053 GBP |
129,952.5733 XRP |
0.3115 GBP |
0.3000 GBP |
0.3210 GBP |
0.3070 GBP |
| 2022-08-01 |
0.3090 GBP |
415,043.4916 XRP |
0.3141 GBP |
0.3034 GBP |
0.3163 GBP |
0.3102 GBP |
| 2022-07-31 |
0.3203 GBP |
1,225,009.5803 XRP |
0.3181 GBP |
0.3121 GBP |
0.3273 GBP |
0.3121 GBP |
| 2022-07-30 |
0.3119 GBP |
2,386,335.9726 XRP |
0.3023 GBP |
0.2986 GBP |
0.3363 GBP |
0.3184 GBP |
| 2022-07-29 |
0.3047 GBP |
831,057.7742 XRP |
0.3073 GBP |
0.2956 GBP |
0.3106 GBP |
0.3060 GBP |
| 2022-07-28 |
0.3011 GBP |
472,331.1226 XRP |
0.2954 GBP |
0.2842 GBP |
0.3110 GBP |
0.3061 GBP |
| 2022-07-27 |
0.2837 GBP |
205,005.8188 XRP |
0.2804 GBP |
0.2743 GBP |
0.2953 GBP |
0.2953 GBP |
| 2022-07-26 |
0.2761 GBP |
779,283.4638 XRP |
0.2785 GBP |
0.2711 GBP |
0.2820 GBP |
0.2783 GBP |
| 2022-07-25 |
0.2906 GBP |
722,370.5751 XRP |
0.2993 GBP |
0.2809 GBP |
0.3009 GBP |
0.2850 GBP |
| 2022-07-24 |
0.3013 GBP |
743,723.2298 XRP |
0.2996 GBP |
0.2971 GBP |
0.3053 GBP |
0.2987 GBP |
| 2022-07-23 |
0.2969 GBP |
264,244.3168 XRP |
0.2977 GBP |
0.2917 GBP |
0.3012 GBP |
0.2996 GBP |
| 2022-07-22 |
0.3039 GBP |
569,832.7336 XRP |
0.3042 GBP |
0.2956 GBP |
0.3099 GBP |
0.2986 GBP |
| 2022-07-21 |
0.2996 GBP |
1,068,576.0506 XRP |
0.3025 GBP |
0.2930 GBP |
0.3069 GBP |
0.3052 GBP |
| 2022-07-20 |
0.3066 GBP |
1,319,080.3679 XRP |
0.3109 GBP |
0.2980 GBP |
0.3171 GBP |
0.3024 GBP |
| 2022-07-19 |
0.3057 GBP |
652,746.9818 XRP |
0.3055 GBP |
0.2936 GBP |
0.3135 GBP |
0.3112 GBP |
| 2022-07-18 |
0.3024 GBP |
878,832.4970 XRP |
0.2991 GBP |
0.2911 GBP |
0.3074 GBP |
0.3043 GBP |
| 2022-07-17 |
0.2971 GBP |
993,822.8758 XRP |
0.2952 GBP |
0.2892 GBP |
0.3040 GBP |
0.2911 GBP |
| 2022-07-16 |
0.2906 GBP |
1,908,674.1587 XRP |
0.2818 GBP |
0.2799 GBP |
0.2999 GBP |
0.2953 GBP |
| 2022-07-15 |
0.2848 GBP |
1,201,139.5983 XRP |
0.2803 GBP |
0.2756 GBP |
0.2937 GBP |
0.2814 GBP |
| 2022-07-14 |
0.2713 GBP |
718,694.5313 XRP |
0.2718 GBP |
0.2637 GBP |
0.2800 GBP |
0.2800 GBP |
| 2022-07-13 |
0.2646 GBP |
1,595,891.1585 XRP |
0.2587 GBP |
0.2550 GBP |
0.2734 GBP |
0.2728 GBP |
| 2022-07-12 |
0.2630 GBP |
681,093.5830 XRP |
0.2640 GBP |
0.2592 GBP |
0.2678 GBP |
0.2622 GBP |
| 2022-07-11 |
0.2700 GBP |
2,240,187.3137 XRP |
0.2702 GBP |
0.2615 GBP |
0.2741 GBP |
0.2635 GBP |
| 2022-07-10 |
0.2753 GBP |
2,531,475.4976 XRP |
0.2850 GBP |
0.2658 GBP |
0.2861 GBP |
0.2702 GBP |
| 2022-07-09 |
0.2853 GBP |
1,436,156.1275 XRP |
0.2842 GBP |
0.2823 GBP |
0.2885 GBP |
0.2861 GBP |