Identifier on Bitstamp: xrpgbp
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-19 |
0.3309 GBP |
1,941,258.1732 XRP |
0.3284 GBP |
0.3190 GBP |
0.3374 GBP |
0.3363 GBP |
| 2022-05-18 |
0.3370 GBP |
1,136,569.4735 XRP |
0.3500 GBP |
0.3245 GBP |
0.3533 GBP |
0.3295 GBP |
| 2022-05-17 |
0.3444 GBP |
1,009,641.1930 XRP |
0.3436 GBP |
0.3354 GBP |
0.3534 GBP |
0.3510 GBP |
| 2022-05-16 |
0.3437 GBP |
975,193.6240 XRP |
0.3625 GBP |
0.3345 GBP |
0.3649 GBP |
0.3421 GBP |
| 2022-05-15 |
0.3525 GBP |
2,159,772.5539 XRP |
0.3453 GBP |
0.3381 GBP |
0.3653 GBP |
0.3653 GBP |
| 2022-05-14 |
0.3406 GBP |
2,293,027.8953 XRP |
0.3437 GBP |
0.3232 GBP |
0.3582 GBP |
0.3453 GBP |
| 2022-05-13 |
0.3582 GBP |
3,416,742.5456 XRP |
0.3153 GBP |
0.3130 GBP |
0.3790 GBP |
0.3439 GBP |
| 2022-05-12 |
0.3080 GBP |
3,318,180.8159 XRP |
0.3377 GBP |
0.2739 GBP |
0.3490 GBP |
0.3155 GBP |
| 2022-05-11 |
0.3698 GBP |
3,708,646.5945 XRP |
0.4156 GBP |
0.2972 GBP |
0.4231 GBP |
0.3379 GBP |
| 2022-05-10 |
0.4171 GBP |
1,756,209.6242 XRP |
0.3952 GBP |
0.3825 GBP |
0.4348 GBP |
0.4152 GBP |
| 2022-05-09 |
0.4216 GBP |
1,656,556.5800 XRP |
0.4602 GBP |
0.3835 GBP |
0.4662 GBP |
0.4031 GBP |
| 2022-05-08 |
0.4624 GBP |
1,272,790.6280 XRP |
0.4704 GBP |
0.4390 GBP |
0.4705 GBP |
0.4591 GBP |
| 2022-05-07 |
0.4787 GBP |
1,192,154.2542 XRP |
0.4850 GBP |
0.4634 GBP |
0.4877 GBP |
0.4710 GBP |
| 2022-05-06 |
0.4876 GBP |
636,265.3140 XRP |
0.4828 GBP |
0.4771 GBP |
0.4968 GBP |
0.4883 GBP |
| 2022-05-05 |
0.4951 GBP |
2,206,680.4918 XRP |
0.5130 GBP |
0.4700 GBP |
0.5190 GBP |
0.4837 GBP |
| 2022-05-04 |
0.4952 GBP |
985,176.4766 XRP |
0.4870 GBP |
0.4853 GBP |
0.5150 GBP |
0.5135 GBP |
| 2022-05-03 |
0.4863 GBP |
1,728,869.9280 XRP |
0.5003 GBP |
0.4770 GBP |
0.5005 GBP |
0.4820 GBP |
| 2022-05-02 |
0.4894 GBP |
340,670.3963 XRP |
0.4815 GBP |
0.4790 GBP |
0.5018 GBP |
0.4937 GBP |
| 2022-05-01 |
0.4726 GBP |
1,092,037.7057 XRP |
0.4660 GBP |
0.4590 GBP |
0.4874 GBP |
0.4844 GBP |
| 2022-04-30 |
0.4882 GBP |
1,928,620.6112 XRP |
0.4876 GBP |
0.4514 GBP |
0.4990 GBP |
0.4656 GBP |
| 2022-04-29 |
0.5057 GBP |
6,370,352.7136 XRP |
0.5162 GBP |
0.4775 GBP |
0.5172 GBP |
0.4857 GBP |
| 2022-04-28 |
0.5179 GBP |
2,720,254.5679 XRP |
0.5193 GBP |
0.5101 GBP |
0.5235 GBP |
0.5163 GBP |
| 2022-04-27 |
0.5175 GBP |
3,150,455.8644 XRP |
0.5111 GBP |
0.5065 GBP |
0.5261 GBP |
0.5203 GBP |
| 2022-04-26 |
0.5279 GBP |
4,466,127.6968 XRP |
0.5457 GBP |
0.4990 GBP |
0.5539 GBP |
0.5072 GBP |
| 2022-04-25 |
0.5284 GBP |
3,915,372.2993 XRP |
0.5411 GBP |
0.5069 GBP |
0.5466 GBP |
0.5457 GBP |
| 2022-04-24 |
0.5463 GBP |
2,594,230.4681 XRP |
0.5499 GBP |
0.5429 GBP |
0.5545 GBP |
0.5445 GBP |
| 2022-04-23 |
0.5555 GBP |
1,249,106.0213 XRP |
0.5593 GBP |
0.5484 GBP |
0.5654 GBP |
0.5508 GBP |
| 2022-04-22 |
0.5638 GBP |
4,175,277.9820 XRP |
0.5597 GBP |
0.5561 GBP |
0.5741 GBP |
0.5595 GBP |
| 2022-04-21 |
0.5753 GBP |
767,308.4374 XRP |
0.5783 GBP |
0.5527 GBP |
0.5872 GBP |
0.5599 GBP |
| 2022-04-20 |
0.5833 GBP |
2,146,779.5503 XRP |
0.5949 GBP |
0.5696 GBP |
0.5960 GBP |
0.5753 GBP |
| 2022-04-19 |
0.5919 GBP |
2,119,140.3943 XRP |
0.5917 GBP |
0.5825 GBP |
0.6014 GBP |
0.5945 GBP |
| 2022-04-18 |
0.5729 GBP |
2,901,793.5238 XRP |
0.5741 GBP |
0.5587 GBP |
0.5918 GBP |
0.5896 GBP |
| 2022-04-17 |
0.5943 GBP |
1,146,614.7782 XRP |
0.5991 GBP |
0.5731 GBP |
0.6016 GBP |
0.5740 GBP |
| 2022-04-16 |
0.5961 GBP |
1,221,386.7848 XRP |
0.6022 GBP |
0.5883 GBP |
0.6114 GBP |
0.6001 GBP |
| 2022-04-15 |
0.5902 GBP |
1,831,416.1268 XRP |
0.5582 GBP |
0.5549 GBP |
0.6076 GBP |
0.6033 GBP |
| 2022-04-14 |
0.5523 GBP |
1,084,604.8476 XRP |
0.5507 GBP |
0.5424 GBP |
0.5639 GBP |
0.5551 GBP |
| 2022-04-13 |
0.5495 GBP |
1,153,879.6078 XRP |
0.5500 GBP |
0.5402 GBP |
0.5556 GBP |
0.5513 GBP |
| 2022-04-12 |
0.5440 GBP |
876,640.8613 XRP |
0.5340 GBP |
0.5316 GBP |
0.5559 GBP |
0.5520 GBP |
| 2022-04-11 |
0.5543 GBP |
1,601,818.3636 XRP |
0.5784 GBP |
0.5230 GBP |
0.5787 GBP |
0.5316 GBP |
| 2022-04-10 |
0.5868 GBP |
1,353,084.2677 XRP |
0.5855 GBP |
0.5780 GBP |
0.5932 GBP |
0.5800 GBP |
| 2022-04-09 |
0.5833 GBP |
2,051,627.9979 XRP |
0.5789 GBP |
0.5753 GBP |
0.5872 GBP |
0.5825 GBP |
| 2022-04-08 |
0.5836 GBP |
1,377,419.5493 XRP |
0.6047 GBP |
0.5742 GBP |
0.6068 GBP |
0.5788 GBP |
| 2022-04-07 |
0.5941 GBP |
414,231.1864 XRP |
0.5826 GBP |
0.5790 GBP |
0.6036 GBP |
0.6022 GBP |
| 2022-04-06 |
0.5992 GBP |
892,873.4375 XRP |
0.6238 GBP |
0.5808 GBP |
0.6266 GBP |
0.5898 GBP |
| 2022-04-05 |
0.6285 GBP |
692,305.3012 XRP |
0.6304 GBP |
0.6223 GBP |
0.6385 GBP |
0.6261 GBP |
| 2022-04-04 |
0.6329 GBP |
628,261.5583 XRP |
0.6427 GBP |
0.6159 GBP |
0.6427 GBP |
0.6314 GBP |
| 2022-04-03 |
0.6415 GBP |
1,895,894.3289 XRP |
0.6284 GBP |
0.6226 GBP |
0.6500 GBP |
0.6437 GBP |
| 2022-04-02 |
0.6364 GBP |
611,848.4270 XRP |
0.6299 GBP |
0.6261 GBP |
0.6475 GBP |
0.6307 GBP |
| 2022-04-01 |
0.6284 GBP |
1,001,566.0266 XRP |
0.6241 GBP |
0.6170 GBP |
0.6355 GBP |
0.6296 GBP |
| 2022-03-31 |
0.6378 GBP |
1,324,007.9661 XRP |
0.6545 GBP |
0.5969 GBP |
0.6629 GBP |
0.6170 GBP |