Identifier on Bitstamp: xrpgbp
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-13 |
1.7560 GBP |
534,311.9638 XRP |
1.7235 GBP |
1.7000 GBP |
1.8216 GBP |
1.7381 GBP |
| 2025-03-12 |
1.6963 GBP |
492,605.2137 XRP |
1.6780 GBP |
1.6487 GBP |
1.7491 GBP |
1.7232 GBP |
| 2025-03-11 |
1.6306 GBP |
291,603.8156 XRP |
1.5734 GBP |
1.4489 GBP |
1.7061 GBP |
1.7014 GBP |
| 2025-03-10 |
1.6234 GBP |
315,587.9622 XRP |
1.6614 GBP |
1.5489 GBP |
1.7502 GBP |
1.5948 GBP |
| 2025-03-09 |
1.7110 GBP |
713,327.2728 XRP |
1.7987 GBP |
1.6168 GBP |
1.8164 GBP |
1.6434 GBP |
| 2025-03-08 |
1.8106 GBP |
79,679.0981 XRP |
1.8491 GBP |
1.7855 GBP |
1.8639 GBP |
1.7987 GBP |
| 2025-03-07 |
1.9305 GBP |
748,827.9780 XRP |
2.0275 GBP |
1.8143 GBP |
2.0312 GBP |
1.8333 GBP |
| 2025-03-06 |
2.0068 GBP |
438,875.6936 XRP |
1.9226 GBP |
1.9196 GBP |
2.0889 GBP |
2.0166 GBP |
| 2025-03-05 |
1.9417 GBP |
278,967.0788 XRP |
1.9184 GBP |
1.8843 GBP |
2.0130 GBP |
1.9421 GBP |
| 2025-03-04 |
1.8840 GBP |
235,795.6162 XRP |
1.8769 GBP |
1.7449 GBP |
1.9800 GBP |
1.9313 GBP |
| 2025-03-03 |
2.0472 GBP |
889,598.2026 XRP |
2.3400 GBP |
1.8107 GBP |
2.3500 GBP |
1.8799 GBP |
| 2025-03-02 |
2.1608 GBP |
641,265.8579 XRP |
1.7421 GBP |
1.7400 GBP |
2.4026 GBP |
2.3277 GBP |
| 2025-03-01 |
1.7223 GBP |
497,399.1911 XRP |
1.7012 GBP |
1.6882 GBP |
1.7572 GBP |
1.7389 GBP |
| 2025-02-28 |
1.6455 GBP |
458,245.8440 XRP |
1.7405 GBP |
1.5500 GBP |
1.7406 GBP |
1.7038 GBP |
| 2025-02-27 |
1.7449 GBP |
198,623.2647 XRP |
1.7333 GBP |
1.6992 GBP |
1.8155 GBP |
1.7558 GBP |
| 2025-02-26 |
1.7528 GBP |
180,035.0952 XRP |
1.8296 GBP |
1.6992 GBP |
1.8409 GBP |
1.7258 GBP |
| 2025-02-25 |
1.7334 GBP |
411,962.5921 XRP |
1.8179 GBP |
1.6028 GBP |
1.9054 GBP |
1.8375 GBP |
| 2025-02-24 |
1.9396 GBP |
567,498.8165 XRP |
2.0358 GBP |
1.8017 GBP |
2.0578 GBP |
1.8388 GBP |
| 2025-02-23 |
2.0227 GBP |
110,844.0271 XRP |
2.0340 GBP |
1.9970 GBP |
2.0578 GBP |
2.0380 GBP |
| 2025-02-22 |
2.0906 GBP |
195,935.5084 XRP |
2.0320 GBP |
2.0210 GBP |
2.1513 GBP |
2.0450 GBP |
| 2025-02-21 |
2.0868 GBP |
398,073.1348 XRP |
2.1185 GBP |
1.9869 GBP |
2.1430 GBP |
2.0353 GBP |
| 2025-02-20 |
2.1292 GBP |
679,412.1473 XRP |
2.1752 GBP |
2.0496 GBP |
2.1821 GBP |
2.1211 GBP |
| 2025-02-19 |
2.0614 GBP |
295,391.0860 XRP |
2.0243 GBP |
1.9920 GBP |
2.1573 GBP |
2.1556 GBP |
| 2025-02-18 |
2.0291 GBP |
633,570.3403 XRP |
2.1094 GBP |
1.9614 GBP |
2.1160 GBP |
2.0238 GBP |
| 2025-02-17 |
2.1096 GBP |
208,815.1259 XRP |
2.1740 GBP |
2.0700 GBP |
2.1938 GBP |
2.0973 GBP |
| 2025-02-16 |
2.1883 GBP |
177,542.3930 XRP |
2.1930 GBP |
2.1417 GBP |
2.2287 GBP |
2.1633 GBP |
| 2025-02-15 |
2.2110 GBP |
313,642.9906 XRP |
2.1766 GBP |
2.1417 GBP |
2.2470 GBP |
2.1732 GBP |
| 2025-02-14 |
2.1584 GBP |
284,062.5732 XRP |
2.0414 GBP |
1.9863 GBP |
2.2512 GBP |
2.1804 GBP |
| 2025-02-13 |
1.9655 GBP |
411,479.9024 XRP |
1.9875 GBP |
1.9360 GBP |
2.0707 GBP |
2.0340 GBP |
| 2025-02-12 |
1.9550 GBP |
264,454.6776 XRP |
1.9392 GBP |
1.8845 GBP |
2.0008 GBP |
1.9800 GBP |
| 2025-02-11 |
1.9919 GBP |
304,150.9329 XRP |
1.9608 GBP |
1.9105 GBP |
2.0423 GBP |
1.9467 GBP |
| 2025-02-10 |
1.9552 GBP |
244,217.6450 XRP |
1.9383 GBP |
1.8820 GBP |
1.9925 GBP |
1.9533 GBP |
| 2025-02-09 |
1.9766 GBP |
325,702.2117 XRP |
1.9507 GBP |
1.8716 GBP |
2.0476 GBP |
1.9349 GBP |
| 2025-02-08 |
1.9351 GBP |
295,698.1534 XRP |
1.9347 GBP |
1.8921 GBP |
1.9683 GBP |
1.9524 GBP |
| 2025-02-07 |
1.9396 GBP |
600,824.4512 XRP |
1.8781 GBP |
1.8259 GBP |
2.0435 GBP |
1.9310 GBP |
| 2025-02-06 |
1.8850 GBP |
266,487.1719 XRP |
1.9188 GBP |
1.8325 GBP |
1.9942 GBP |
1.8584 GBP |
| 2025-02-05 |
1.9866 GBP |
513,833.0121 XRP |
2.0266 GBP |
1.8750 GBP |
2.0532 GBP |
1.9060 GBP |
| 2025-02-04 |
2.1123 GBP |
250,033.0178 XRP |
2.1785 GBP |
1.9458 GBP |
2.3062 GBP |
2.0163 GBP |
| 2025-02-03 |
1.8852 GBP |
1,213,720.1953 XRP |
2.0907 GBP |
1.4568 GBP |
2.2471 GBP |
2.1780 GBP |
| 2025-02-02 |
2.1593 GBP |
509,391.4297 XRP |
2.3387 GBP |
2.0001 GBP |
2.3787 GBP |
2.0797 GBP |
| 2025-02-01 |
2.3789 GBP |
47,254.9669 XRP |
2.4424 GBP |
2.2822 GBP |
2.4734 GBP |
2.3200 GBP |
| 2025-01-31 |
2.4659 GBP |
334,528.8451 XRP |
2.5194 GBP |
2.4200 GBP |
2.5359 GBP |
2.4409 GBP |
| 2025-01-30 |
2.4774 GBP |
129,799.5276 XRP |
2.4658 GBP |
2.4460 GBP |
2.5359 GBP |
2.5331 GBP |
| 2025-01-29 |
2.4819 GBP |
275,697.7208 XRP |
2.4581 GBP |
2.3995 GBP |
2.5132 GBP |
2.4781 GBP |
| 2025-01-28 |
2.5087 GBP |
132,460.0388 XRP |
2.4536 GBP |
2.4145 GBP |
2.5795 GBP |
2.4481 GBP |
| 2025-01-27 |
2.3161 GBP |
415,779.6223 XRP |
2.4098 GBP |
2.1353 GBP |
2.4600 GBP |
2.4253 GBP |
| 2025-01-26 |
2.4971 GBP |
40,833.6494 XRP |
2.4939 GBP |
2.4845 GBP |
2.5169 GBP |
2.4948 GBP |
| 2025-01-25 |
2.4925 GBP |
49,374.7009 XRP |
2.4839 GBP |
2.4665 GBP |
2.5169 GBP |
2.4946 GBP |
| 2025-01-24 |
2.5234 GBP |
208,977.2441 XRP |
2.5282 GBP |
2.4651 GBP |
2.5809 GBP |
2.4774 GBP |
| 2025-01-23 |
2.5182 GBP |
186,409.0306 XRP |
2.5734 GBP |
2.4670 GBP |
2.5805 GBP |
2.5400 GBP |