Identifier on Bitstamp: xrpgbp
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-30 |
2.0731 GBP |
34,491.3387 XRP |
2.0925 GBP |
2.0478 GBP |
2.1011 GBP |
2.0900 GBP |
| 2025-08-29 |
2.1383 GBP |
347,237.0698 XRP |
2.1928 GBP |
2.0538 GBP |
2.2013 GBP |
2.0887 GBP |
| 2025-08-28 |
2.2176 GBP |
272,442.0567 XRP |
2.2023 GBP |
2.1790 GBP |
2.2398 GBP |
2.2013 GBP |
| 2025-08-27 |
2.2293 GBP |
49,289.3947 XRP |
2.2211 GBP |
2.1955 GBP |
2.2564 GBP |
2.2080 GBP |
| 2025-08-26 |
2.1920 GBP |
96,074.3998 XRP |
2.1289 GBP |
2.1170 GBP |
2.2832 GBP |
2.2436 GBP |
| 2025-08-25 |
2.1611 GBP |
113,001.0387 XRP |
2.2443 GBP |
2.0981 GBP |
2.2537 GBP |
2.1293 GBP |
| 2025-08-24 |
2.2408 GBP |
19,744.9031 XRP |
2.2487 GBP |
2.2031 GBP |
2.2961 GBP |
2.2442 GBP |
| 2025-08-23 |
2.2076 GBP |
122,790.9397 XRP |
2.2686 GBP |
2.1938 GBP |
2.2878 GBP |
2.2469 GBP |
| 2025-08-22 |
2.2169 GBP |
212,625.4684 XRP |
2.1320 GBP |
2.0764 GBP |
2.2923 GBP |
2.2723 GBP |
| 2025-08-21 |
2.1569 GBP |
135,931.6136 XRP |
2.1880 GBP |
2.1197 GBP |
2.1949 GBP |
2.1258 GBP |
| 2025-08-20 |
2.1473 GBP |
141,028.0671 XRP |
2.1240 GBP |
2.0994 GBP |
2.2162 GBP |
2.1984 GBP |
| 2025-08-19 |
2.2023 GBP |
246,619.1178 XRP |
2.2634 GBP |
2.1332 GBP |
2.2787 GBP |
2.1422 GBP |
| 2025-08-18 |
2.2368 GBP |
239,090.7708 XRP |
2.2764 GBP |
2.1741 GBP |
2.2924 GBP |
2.2704 GBP |
| 2025-08-17 |
2.3009 GBP |
34,647.7414 XRP |
2.2832 GBP |
2.2785 GBP |
2.3223 GBP |
2.2855 GBP |
| 2025-08-16 |
2.3040 GBP |
49,999.1398 XRP |
2.2796 GBP |
2.2686 GBP |
2.3296 GBP |
2.2890 GBP |
| 2025-08-15 |
2.2692 GBP |
191,900.5569 XRP |
2.2808 GBP |
2.2172 GBP |
2.3143 GBP |
2.2728 GBP |
| 2025-08-14 |
2.3185 GBP |
147,718.4354 XRP |
2.4198 GBP |
2.2091 GBP |
2.4592 GBP |
2.2785 GBP |
| 2025-08-13 |
2.4158 GBP |
122,709.5819 XRP |
2.4125 GBP |
2.3736 GBP |
2.4546 GBP |
2.4084 GBP |
| 2025-08-12 |
2.3741 GBP |
75,773.2391 XRP |
2.3360 GBP |
2.3100 GBP |
2.4487 GBP |
2.4235 GBP |
| 2025-08-11 |
2.4014 GBP |
406,640.4327 XRP |
2.3713 GBP |
2.3233 GBP |
2.4640 GBP |
2.3253 GBP |
| 2025-08-10 |
2.3866 GBP |
136,740.9118 XRP |
2.3968 GBP |
2.3323 GBP |
2.4312 GBP |
2.3660 GBP |
| 2025-08-09 |
2.4447 GBP |
182,153.8025 XRP |
2.4482 GBP |
2.3811 GBP |
2.4875 GBP |
2.3922 GBP |
| 2025-08-08 |
2.4812 GBP |
641,821.3438 XRP |
2.4640 GBP |
2.3864 GBP |
2.5167 GBP |
2.4434 GBP |
| 2025-08-07 |
2.3090 GBP |
293,130.8160 XRP |
2.2361 GBP |
2.2220 GBP |
2.4764 GBP |
2.4629 GBP |
| 2025-08-06 |
2.2213 GBP |
215,935.0773 XRP |
2.2223 GBP |
2.1820 GBP |
2.2583 GBP |
2.2473 GBP |
| 2025-08-05 |
2.2743 GBP |
259,328.0004 XRP |
2.3008 GBP |
2.1972 GBP |
2.3340 GBP |
2.2289 GBP |
| 2025-08-04 |
2.2691 GBP |
129,943.2091 XRP |
2.2230 GBP |
2.2141 GBP |
2.3249 GBP |
2.3190 GBP |
| 2025-08-03 |
2.1488 GBP |
251,051.0113 XRP |
2.0916 GBP |
2.0600 GBP |
2.2321 GBP |
2.2176 GBP |
| 2025-08-02 |
2.1688 GBP |
371,324.4227 XRP |
2.2380 GBP |
2.0671 GBP |
2.2741 GBP |
2.0947 GBP |
| 2025-08-01 |
2.2530 GBP |
571,829.8986 XRP |
2.2810 GBP |
2.1850 GBP |
2.3066 GBP |
2.2321 GBP |
| 2025-07-31 |
2.3469 GBP |
150,463.8979 XRP |
2.3389 GBP |
2.2875 GBP |
2.4026 GBP |
2.2966 GBP |
| 2025-07-30 |
2.3299 GBP |
221,138.6691 XRP |
2.3392 GBP |
2.2673 GBP |
2.3793 GBP |
2.3345 GBP |
| 2025-07-29 |
2.3400 GBP |
332,550.0497 XRP |
2.3373 GBP |
2.2957 GBP |
2.3897 GBP |
2.3388 GBP |
| 2025-07-28 |
2.3798 GBP |
421,093.8926 XRP |
2.4011 GBP |
2.3293 GBP |
2.4741 GBP |
2.3302 GBP |
| 2025-07-27 |
2.3787 GBP |
216,630.3674 XRP |
2.3527 GBP |
2.3527 GBP |
2.4181 GBP |
2.4036 GBP |
| 2025-07-26 |
2.3645 GBP |
180,927.6120 XRP |
2.3320 GBP |
2.3155 GBP |
2.3973 GBP |
2.3585 GBP |
| 2025-07-25 |
2.2965 GBP |
504,079.7617 XRP |
2.3305 GBP |
2.2362 GBP |
2.3457 GBP |
2.3390 GBP |
| 2025-07-24 |
2.3229 GBP |
543,623.5876 XRP |
2.3457 GBP |
2.1894 GBP |
2.5031 GBP |
2.3283 GBP |
| 2025-07-23 |
2.4709 GBP |
959,914.2555 XRP |
2.6299 GBP |
2.2470 GBP |
2.6299 GBP |
2.3590 GBP |
| 2025-07-22 |
2.5971 GBP |
410,343.8208 XRP |
2.6285 GBP |
2.5427 GBP |
2.6499 GBP |
2.6111 GBP |
| 2025-07-21 |
2.6295 GBP |
431,800.3497 XRP |
2.5667 GBP |
2.5461 GBP |
2.7000 GBP |
2.6371 GBP |
| 2025-07-20 |
2.5915 GBP |
428,164.6599 XRP |
2.5423 GBP |
2.5234 GBP |
2.6460 GBP |
2.5752 GBP |
| 2025-07-19 |
2.5557 GBP |
471,356.4446 XRP |
2.5511 GBP |
2.4997 GBP |
2.5972 GBP |
2.5562 GBP |
| 2025-07-18 |
2.5962 GBP |
769,292.3109 XRP |
2.5911 GBP |
2.4810 GBP |
2.7258 GBP |
2.5449 GBP |
| 2025-07-17 |
2.4500 GBP |
569,772.1862 XRP |
2.2624 GBP |
2.2313 GBP |
2.6431 GBP |
2.5283 GBP |
| 2025-07-16 |
2.2347 GBP |
443,693.4203 XRP |
2.1705 GBP |
2.1525 GBP |
2.3106 GBP |
2.2771 GBP |
| 2025-07-15 |
2.1492 GBP |
308,052.9852 XRP |
2.1919 GBP |
2.0874 GBP |
2.2000 GBP |
2.1807 GBP |
| 2025-07-14 |
2.1740 GBP |
298,484.9351 XRP |
2.0982 GBP |
2.0517 GBP |
2.2465 GBP |
2.1933 GBP |
| 2025-07-13 |
2.0737 GBP |
178,396.7754 XRP |
2.0189 GBP |
2.0059 GBP |
2.1351 GBP |
2.0715 GBP |
| 2025-07-12 |
2.0384 GBP |
184,170.8612 XRP |
2.0178 GBP |
1.9555 GBP |
2.1050 GBP |
2.0231 GBP |