Identifier on Bitstamp: xrpgbp
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-08 |
0.6270 GBP |
1,741,459.3817 XRP |
0.6153 GBP |
0.5940 GBP |
0.6752 GBP |
0.6490 GBP |
| 2022-02-07 |
0.5778 GBP |
1,670,632.7940 XRP |
0.5009 GBP |
0.4971 GBP |
0.6200 GBP |
0.6100 GBP |
| 2022-02-06 |
0.4956 GBP |
374,775.8780 XRP |
0.4935 GBP |
0.4882 GBP |
0.5056 GBP |
0.5056 GBP |
| 2022-02-05 |
0.4926 GBP |
467,271.6373 XRP |
0.4854 GBP |
0.4754 GBP |
0.5074 GBP |
0.4940 GBP |
| 2022-02-04 |
0.4656 GBP |
684,870.6887 XRP |
0.4474 GBP |
0.4453 GBP |
0.4862 GBP |
0.4861 GBP |
| 2022-02-03 |
0.4412 GBP |
437,792.8278 XRP |
0.4445 GBP |
0.4337 GBP |
0.4473 GBP |
0.4449 GBP |
| 2022-02-02 |
0.4567 GBP |
644,872.1122 XRP |
0.4630 GBP |
0.4399 GBP |
0.4660 GBP |
0.4425 GBP |
| 2022-02-01 |
0.4605 GBP |
998,769.3048 XRP |
0.4586 GBP |
0.4554 GBP |
0.4665 GBP |
0.4660 GBP |
| 2022-01-31 |
0.4476 GBP |
2,747,960.7148 XRP |
0.4493 GBP |
0.4339 GBP |
0.4643 GBP |
0.4624 GBP |
| 2022-01-30 |
0.4568 GBP |
416,409.8468 XRP |
0.4614 GBP |
0.4470 GBP |
0.4659 GBP |
0.4524 GBP |
| 2022-01-29 |
0.4610 GBP |
148,972.7861 XRP |
0.4568 GBP |
0.4554 GBP |
0.4670 GBP |
0.4603 GBP |
| 2022-01-28 |
0.4499 GBP |
427,353.4544 XRP |
0.4551 GBP |
0.4427 GBP |
0.4585 GBP |
0.4546 GBP |
| 2022-01-27 |
0.4536 GBP |
382,056.3046 XRP |
0.4609 GBP |
0.4398 GBP |
0.4644 GBP |
0.4546 GBP |
| 2022-01-26 |
0.4656 GBP |
647,540.7255 XRP |
0.4561 GBP |
0.4514 GBP |
0.4862 GBP |
0.4622 GBP |
| 2022-01-25 |
0.4474 GBP |
358,698.8505 XRP |
0.4521 GBP |
0.4369 GBP |
0.4606 GBP |
0.4588 GBP |
| 2022-01-24 |
0.4350 GBP |
1,070,910.4897 XRP |
0.4630 GBP |
0.4119 GBP |
0.4630 GBP |
0.4537 GBP |
| 2022-01-23 |
0.4506 GBP |
698,292.8715 XRP |
0.4414 GBP |
0.4371 GBP |
0.4688 GBP |
0.4646 GBP |
| 2022-01-22 |
0.4419 GBP |
1,916,707.7437 XRP |
0.4752 GBP |
0.4039 GBP |
0.4816 GBP |
0.4385 GBP |
| 2022-01-21 |
0.4982 GBP |
892,361.7669 XRP |
0.5265 GBP |
0.4527 GBP |
0.5364 GBP |
0.4643 GBP |
| 2022-01-20 |
0.5489 GBP |
236,549.5927 XRP |
0.5441 GBP |
0.5286 GBP |
0.5579 GBP |
0.5286 GBP |
| 2022-01-19 |
0.5427 GBP |
229,792.5537 XRP |
0.5522 GBP |
0.5321 GBP |
0.5539 GBP |
0.5451 GBP |
| 2022-01-18 |
0.5504 GBP |
221,421.6423 XRP |
0.5590 GBP |
0.5400 GBP |
0.5623 GBP |
0.5575 GBP |
| 2022-01-17 |
0.5596 GBP |
207,378.5322 XRP |
0.5696 GBP |
0.5502 GBP |
0.5696 GBP |
0.5600 GBP |
| 2022-01-16 |
0.5707 GBP |
197,225.3854 XRP |
0.5700 GBP |
0.5632 GBP |
0.5736 GBP |
0.5706 GBP |
| 2022-01-15 |
0.5705 GBP |
72,200.1529 XRP |
0.5653 GBP |
0.5627 GBP |
0.5775 GBP |
0.5716 GBP |
| 2022-01-14 |
0.5650 GBP |
310,420.2957 XRP |
0.5616 GBP |
0.5489 GBP |
0.5763 GBP |
0.5651 GBP |
| 2022-01-13 |
0.5690 GBP |
305,590.1380 XRP |
0.5840 GBP |
0.5556 GBP |
0.5840 GBP |
0.5616 GBP |
| 2022-01-12 |
0.5764 GBP |
641,702.3819 XRP |
0.5664 GBP |
0.5571 GBP |
0.5890 GBP |
0.5840 GBP |
| 2022-01-11 |
0.5521 GBP |
446,370.3192 XRP |
0.5420 GBP |
0.5399 GBP |
0.5673 GBP |
0.5649 GBP |
| 2022-01-10 |
0.5387 GBP |
651,062.6433 XRP |
0.5560 GBP |
0.5173 GBP |
0.5573 GBP |
0.5444 GBP |
| 2022-01-09 |
0.5531 GBP |
259,455.0436 XRP |
0.5491 GBP |
0.5445 GBP |
0.5655 GBP |
0.5560 GBP |
| 2022-01-08 |
0.5483 GBP |
263,727.3090 XRP |
0.5642 GBP |
0.5344 GBP |
0.5689 GBP |
0.5513 GBP |
| 2022-01-07 |
0.5604 GBP |
760,691.0269 XRP |
0.5739 GBP |
0.5381 GBP |
0.5739 GBP |
0.5594 GBP |
| 2022-01-06 |
0.5626 GBP |
838,979.1060 XRP |
0.5680 GBP |
0.5475 GBP |
0.5810 GBP |
0.5782 GBP |
| 2022-01-05 |
0.5776 GBP |
509,978.1203 XRP |
0.6080 GBP |
0.5298 GBP |
0.6160 GBP |
0.5680 GBP |
| 2022-01-04 |
0.6149 GBP |
250,866.4803 XRP |
0.6175 GBP |
0.6036 GBP |
0.6248 GBP |
0.6090 GBP |
| 2022-01-03 |
0.6225 GBP |
245,539.1814 XRP |
0.6338 GBP |
0.6100 GBP |
0.6343 GBP |
0.6190 GBP |
| 2022-01-02 |
0.6291 GBP |
257,057.4484 XRP |
0.6265 GBP |
0.6210 GBP |
0.6400 GBP |
0.6375 GBP |
| 2022-01-01 |
0.6218 GBP |
379,941.8916 XRP |
0.6162 GBP |
0.6135 GBP |
0.6330 GBP |
0.6263 GBP |
| 2021-12-31 |
0.6183 GBP |
429,653.0579 XRP |
0.6222 GBP |
0.5954 GBP |
0.6315 GBP |
0.6162 GBP |
| 2021-12-30 |
0.6206 GBP |
360,382.7338 XRP |
0.6036 GBP |
0.5990 GBP |
0.6349 GBP |
0.6220 GBP |
| 2021-12-29 |
0.6214 GBP |
514,297.9173 XRP |
0.6349 GBP |
0.6012 GBP |
0.6433 GBP |
0.6026 GBP |
| 2021-12-28 |
0.6544 GBP |
349,853.2751 XRP |
0.6866 GBP |
0.6320 GBP |
0.6898 GBP |
0.6382 GBP |
| 2021-12-27 |
0.6949 GBP |
141,495.8559 XRP |
0.6877 GBP |
0.6829 GBP |
0.7103 GBP |
0.6920 GBP |
| 2021-12-26 |
0.6857 GBP |
157,281.4188 XRP |
0.6891 GBP |
0.6774 GBP |
0.6967 GBP |
0.6872 GBP |
| 2021-12-25 |
0.6889 GBP |
742,884.7203 XRP |
0.6758 GBP |
0.6719 GBP |
0.6975 GBP |
0.6940 GBP |
| 2021-12-24 |
0.7055 GBP |
812,095.9560 XRP |
0.7426 GBP |
0.6702 GBP |
0.7428 GBP |
0.6785 GBP |
| 2021-12-23 |
0.7335 GBP |
1,619,571.9560 XRP |
0.7173 GBP |
0.7032 GBP |
0.7622 GBP |
0.7374 GBP |
| 2021-12-22 |
0.7166 GBP |
446,522.5418 XRP |
0.7169 GBP |
0.6949 GBP |
0.7343 GBP |
0.7108 GBP |
| 2021-12-21 |
0.6825 GBP |
720,838.7545 XRP |
0.6683 GBP |
0.6466 GBP |
0.7244 GBP |
0.7186 GBP |