Identifier on Bitstamp: xrpgbp
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-16 |
0.3686 GBP |
902,954.7715 XRP |
0.3486 GBP |
0.3262 GBP |
0.4250 GBP |
0.4250 GBP |
| 2020-12-15 |
0.3581 GBP |
513,917.1887 XRP |
0.3756 GBP |
0.3465 GBP |
0.3784 GBP |
0.3500 GBP |
| 2020-12-14 |
0.3738 GBP |
275,219.8937 XRP |
0.3803 GBP |
0.3679 GBP |
0.3803 GBP |
0.3742 GBP |
| 2020-12-13 |
0.3889 GBP |
1,267,094.5748 XRP |
0.3841 GBP |
0.3712 GBP |
0.3993 GBP |
0.3802 GBP |
| 2020-12-12 |
0.3910 GBP |
468,503.0650 XRP |
0.4143 GBP |
0.3521 GBP |
0.4171 GBP |
0.3821 GBP |
| 2020-12-11 |
0.4257 GBP |
1,019,442.8173 XRP |
0.4295 GBP |
0.4000 GBP |
0.4455 GBP |
0.4261 GBP |
| 2020-12-10 |
0.4294 GBP |
490,278.1099 XRP |
0.4370 GBP |
0.4170 GBP |
0.4425 GBP |
0.4320 GBP |
| 2020-12-09 |
0.4106 GBP |
652,224.7123 XRP |
0.4168 GBP |
0.3768 GBP |
0.4519 GBP |
0.4373 GBP |
| 2020-12-08 |
0.4362 GBP |
270,682.0989 XRP |
0.4559 GBP |
0.4156 GBP |
0.4559 GBP |
0.4187 GBP |
| 2020-12-07 |
0.4548 GBP |
282,669.0925 XRP |
0.4633 GBP |
0.4461 GBP |
0.4637 GBP |
0.4570 GBP |
| 2020-12-06 |
0.4520 GBP |
426,763.8763 XRP |
0.4422 GBP |
0.4323 GBP |
0.4736 GBP |
0.4624 GBP |
| 2020-12-05 |
0.4373 GBP |
498,409.1933 XRP |
0.4136 GBP |
0.4136 GBP |
0.4471 GBP |
0.4334 GBP |
| 2020-12-04 |
0.4356 GBP |
624,433.6685 XRP |
0.4694 GBP |
0.4068 GBP |
0.4694 GBP |
0.4148 GBP |
| 2020-12-03 |
0.4693 GBP |
284,644.4088 XRP |
0.4739 GBP |
0.4634 GBP |
0.4755 GBP |
0.4700 GBP |
| 2020-12-02 |
0.4613 GBP |
357,604.6490 XRP |
0.4559 GBP |
0.4440 GBP |
0.4754 GBP |
0.4754 GBP |
| 2020-12-01 |
0.4663 GBP |
2,383,760.9703 XRP |
0.4955 GBP |
0.4357 GBP |
0.5125 GBP |
0.4553 GBP |
| 2020-11-30 |
0.4806 GBP |
1,265,219.3725 XRP |
0.4720 GBP |
0.4526 GBP |
0.5072 GBP |
0.4975 GBP |
| 2020-11-29 |
0.4491 GBP |
1,137,695.4695 XRP |
0.4712 GBP |
0.4319 GBP |
0.4775 GBP |
0.4531 GBP |
| 2020-11-28 |
0.4580 GBP |
1,101,509.9493 XRP |
0.4267 GBP |
0.4091 GBP |
0.4864 GBP |
0.4725 GBP |
| 2020-11-27 |
0.4052 GBP |
1,796,700.3782 XRP |
0.4021 GBP |
0.3778 GBP |
0.4368 GBP |
0.4188 GBP |
| 2020-11-26 |
0.3911 GBP |
6,605,441.9859 XRP |
0.4660 GBP |
0.3398 GBP |
0.4849 GBP |
0.3956 GBP |
| 2020-11-25 |
0.4885 GBP |
2,846,632.6465 XRP |
0.5300 GBP |
0.4296 GBP |
0.5393 GBP |
0.4762 GBP |
| 2020-11-24 |
0.5008 GBP |
3,771,048.0115 XRP |
0.4556 GBP |
0.4180 GBP |
0.5849 GBP |
0.5256 GBP |
| 2020-11-23 |
0.3890 GBP |
1,831,456.2247 XRP |
0.3347 GBP |
0.3320 GBP |
0.4661 GBP |
0.4650 GBP |
| 2020-11-22 |
0.3395 GBP |
2,437,438.4977 XRP |
0.3508 GBP |
0.3000 GBP |
0.3725 GBP |
0.3352 GBP |
| 2020-11-21 |
0.3081 GBP |
2,260,463.5319 XRP |
0.2500 GBP |
0.2483 GBP |
0.3530 GBP |
0.3490 GBP |
| 2020-11-20 |
0.2379 GBP |
201,788.8599 XRP |
0.2286 GBP |
0.2262 GBP |
0.2476 GBP |
0.2476 GBP |
| 2020-11-19 |
0.2203 GBP |
190,422.5428 XRP |
0.2224 GBP |
0.2155 GBP |
0.2312 GBP |
0.2270 GBP |
| 2020-11-18 |
0.2209 GBP |
457,857.8527 XRP |
0.2316 GBP |
0.2133 GBP |
0.2316 GBP |
0.2221 GBP |
| 2020-11-17 |
0.2265 GBP |
361,041.4405 XRP |
0.2195 GBP |
0.2195 GBP |
0.2300 GBP |
0.2277 GBP |
| 2020-11-16 |
0.2121 GBP |
87,935.0384 XRP |
0.2037 GBP |
0.2037 GBP |
0.2195 GBP |
0.2173 GBP |
| 2020-11-15 |
0.2057 GBP |
297,304.0830 XRP |
0.2062 GBP |
0.2010 GBP |
0.2098 GBP |
0.2010 GBP |
| 2020-11-14 |
0.2020 GBP |
203,777.6524 XRP |
0.2020 GBP |
0.1991 GBP |
0.2094 GBP |
0.2038 GBP |
| 2020-11-13 |
0.1941 GBP |
391,586.8456 XRP |
0.1957 GBP |
0.1927 GBP |
0.1960 GBP |
0.1951 GBP |
| 2020-11-12 |
0.1938 GBP |
362,398.3297 XRP |
0.1920 GBP |
0.1920 GBP |
0.1960 GBP |
0.1943 GBP |
| 2020-11-11 |
0.1948 GBP |
202,908.1526 XRP |
0.1935 GBP |
0.1931 GBP |
0.1967 GBP |
0.1941 GBP |
| 2020-11-10 |
0.1945 GBP |
164,798.4253 XRP |
0.1888 GBP |
0.1888 GBP |
0.2003 GBP |
0.1940 GBP |
| 2020-11-09 |
0.1902 GBP |
192,603.7009 XRP |
0.1923 GBP |
0.1878 GBP |
0.1932 GBP |
0.1901 GBP |
| 2020-11-08 |
0.1939 GBP |
177,805.6652 XRP |
0.1927 GBP |
0.1916 GBP |
0.1948 GBP |
0.1930 GBP |
| 2020-11-07 |
0.1954 GBP |
154,796.6128 XRP |
0.2013 GBP |
0.1875 GBP |
0.2025 GBP |
0.1881 GBP |
| 2020-11-06 |
0.1931 GBP |
338,358.4018 XRP |
0.1891 GBP |
0.1891 GBP |
0.1989 GBP |
0.1975 GBP |
| 2020-11-05 |
0.1863 GBP |
242,622.8932 XRP |
0.1848 GBP |
0.1821 GBP |
0.1884 GBP |
0.1873 GBP |
| 2020-11-04 |
0.1820 GBP |
164,133.7130 XRP |
0.1827 GBP |
0.1804 GBP |
0.1843 GBP |
0.1828 GBP |
| 2020-11-03 |
0.1826 GBP |
118,239.0149 XRP |
0.1817 GBP |
0.1790 GBP |
0.1877 GBP |
0.1832 GBP |
| 2020-11-02 |
0.1826 GBP |
210,080.7942 XRP |
0.1877 GBP |
0.1820 GBP |
0.1877 GBP |
0.1826 GBP |
| 2020-11-01 |
0.1858 GBP |
77,480.0778 XRP |
0.1868 GBP |
0.1838 GBP |
0.1868 GBP |
0.1857 GBP |
| 2020-10-31 |
0.1868 GBP |
225,687.6061 XRP |
0.1847 GBP |
0.1841 GBP |
0.1883 GBP |
0.1861 GBP |
| 2020-10-30 |
0.1835 GBP |
392,462.1710 XRP |
0.1874 GBP |
0.1793 GBP |
0.1878 GBP |
0.1853 GBP |
| 2020-10-29 |
0.1898 GBP |
254,713.8854 XRP |
0.1892 GBP |
0.1861 GBP |
0.1911 GBP |
0.1877 GBP |
| 2020-10-28 |
0.1907 GBP |
359,371.6905 XRP |
0.1943 GBP |
0.1886 GBP |
0.1968 GBP |
0.1889 GBP |