Identifier on Bitstamp: xrpgbp
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-05 |
1.6689 GBP |
213,718.3785 XRP |
1.5577 GBP |
1.5510 GBP |
1.7345 GBP |
1.7246 GBP |
| 2026-01-04 |
1.5426 GBP |
86,231.2070 XRP |
1.5030 GBP |
1.4988 GBP |
1.5727 GBP |
1.5458 GBP |
| 2026-01-03 |
1.4923 GBP |
20,747.1353 XRP |
1.4955 GBP |
1.4737 GBP |
1.5257 GBP |
1.4931 GBP |
| 2026-01-02 |
1.4394 GBP |
74,100.2933 XRP |
1.3963 GBP |
1.3876 GBP |
1.5065 GBP |
1.4980 GBP |
| 2026-01-01 |
1.3816 GBP |
15,234.3625 XRP |
1.3627 GBP |
1.3621 GBP |
1.3907 GBP |
1.3907 GBP |
| 2025-12-31 |
1.3820 GBP |
61,308.6516 XRP |
1.3951 GBP |
1.3430 GBP |
1.4058 GBP |
1.3650 GBP |
| 2025-12-30 |
1.3845 GBP |
23,646.1766 XRP |
1.3668 GBP |
1.3653 GBP |
1.3977 GBP |
1.3890 GBP |
| 2025-12-29 |
1.3914 GBP |
55,302.6946 XRP |
1.3810 GBP |
1.3643 GBP |
1.4164 GBP |
1.3643 GBP |
| 2025-12-28 |
1.3757 GBP |
31,599.5169 XRP |
1.3801 GBP |
1.3691 GBP |
1.3877 GBP |
1.3807 GBP |
| 2025-12-27 |
1.3726 GBP |
21,210.5362 XRP |
1.3649 GBP |
1.3626 GBP |
1.3838 GBP |
1.3776 GBP |
| 2025-12-26 |
1.3672 GBP |
62,825.1681 XRP |
1.3578 GBP |
1.3500 GBP |
1.3915 GBP |
1.3689 GBP |
| 2025-12-25 |
1.3813 GBP |
18,707.1914 XRP |
1.3742 GBP |
1.3725 GBP |
1.3949 GBP |
1.3742 GBP |
| 2025-12-24 |
1.3783 GBP |
62,486.7759 XRP |
1.3851 GBP |
1.3619 GBP |
1.3883 GBP |
1.3792 GBP |
| 2025-12-23 |
1.3979 GBP |
102,371.1100 XRP |
1.4107 GBP |
1.3820 GBP |
1.4135 GBP |
1.3922 GBP |
| 2025-12-22 |
1.4277 GBP |
67,598.4366 XRP |
1.4402 GBP |
1.3982 GBP |
1.4547 GBP |
1.4135 GBP |
| 2025-12-21 |
1.4358 GBP |
31,284.5971 XRP |
1.4473 GBP |
1.4222 GBP |
1.4567 GBP |
1.4372 GBP |
| 2025-12-20 |
1.4444 GBP |
24,871.3691 XRP |
1.4233 GBP |
1.4181 GBP |
1.4636 GBP |
1.4368 GBP |
| 2025-12-19 |
1.4033 GBP |
40,931.9434 XRP |
1.3488 GBP |
1.3236 GBP |
1.4389 GBP |
1.4269 GBP |
| 2025-12-18 |
1.4062 GBP |
85,275.0408 XRP |
1.3914 GBP |
1.3443 GBP |
1.4403 GBP |
1.3570 GBP |
| 2025-12-17 |
1.4189 GBP |
50,226.2833 XRP |
1.4332 GBP |
1.3809 GBP |
1.4841 GBP |
1.3854 GBP |
| 2025-12-16 |
1.4268 GBP |
123,521.6242 XRP |
1.4033 GBP |
1.3866 GBP |
1.4489 GBP |
1.4334 GBP |
| 2025-12-15 |
1.4470 GBP |
101,297.9267 XRP |
1.4856 GBP |
1.4000 GBP |
1.5050 GBP |
1.4128 GBP |
| 2025-12-14 |
1.4924 GBP |
22,779.9946 XRP |
1.5135 GBP |
1.4782 GBP |
1.5157 GBP |
1.4838 GBP |
| 2025-12-13 |
1.5147 GBP |
9,923.1937 XRP |
1.5055 GBP |
1.5032 GBP |
1.5293 GBP |
1.5105 GBP |
| 2025-12-12 |
1.5085 GBP |
100,966.3714 XRP |
1.5143 GBP |
1.4767 GBP |
1.5290 GBP |
1.4997 GBP |
| 2025-12-11 |
1.4970 GBP |
125,969.1322 XRP |
1.5216 GBP |
1.4769 GBP |
1.5368 GBP |
1.5215 GBP |
| 2025-12-10 |
1.5510 GBP |
126,125.4721 XRP |
1.5762 GBP |
1.5232 GBP |
1.5762 GBP |
1.5351 GBP |
| 2025-12-09 |
1.5735 GBP |
100,924.6263 XRP |
1.5588 GBP |
1.5323 GBP |
1.6319 GBP |
1.5901 GBP |
| 2025-12-08 |
1.5536 GBP |
77,673.0819 XRP |
1.5280 GBP |
1.5125 GBP |
1.5936 GBP |
1.5667 GBP |
| 2025-12-07 |
1.5266 GBP |
60,171.2560 XRP |
1.5311 GBP |
1.4960 GBP |
1.5826 GBP |
1.5364 GBP |
| 2025-12-06 |
1.5237 GBP |
21,641.3110 XRP |
1.5221 GBP |
1.5161 GBP |
1.5354 GBP |
1.5199 GBP |
| 2025-12-05 |
1.5450 GBP |
48,071.0643 XRP |
1.5741 GBP |
1.5116 GBP |
1.5837 GBP |
1.5234 GBP |
| 2025-12-04 |
1.6023 GBP |
66,855.9590 XRP |
1.6465 GBP |
1.5516 GBP |
1.6573 GBP |
1.5751 GBP |
| 2025-12-03 |
1.6369 GBP |
68,354.1529 XRP |
1.6272 GBP |
1.6131 GBP |
1.6766 GBP |
1.6495 GBP |
| 2025-12-02 |
1.5809 GBP |
147,947.9687 XRP |
1.5398 GBP |
1.5110 GBP |
1.6537 GBP |
1.6430 GBP |
| 2025-12-01 |
1.5451 GBP |
210,609.4533 XRP |
1.6270 GBP |
1.5000 GBP |
1.6611 GBP |
1.5192 GBP |
| 2025-11-30 |
1.6619 GBP |
63,583.7613 XRP |
1.6686 GBP |
1.6368 GBP |
1.6702 GBP |
1.6368 GBP |
| 2025-11-29 |
1.6628 GBP |
29,265.2906 XRP |
1.6457 GBP |
1.6384 GBP |
1.6782 GBP |
1.6654 GBP |
| 2025-11-28 |
1.6720 GBP |
154,735.7589 XRP |
1.6584 GBP |
1.6319 GBP |
1.7170 GBP |
1.6496 GBP |
| 2025-11-27 |
1.6683 GBP |
19,022.0015 XRP |
1.6764 GBP |
1.6457 GBP |
1.6867 GBP |
1.6761 GBP |
| 2025-11-26 |
1.6598 GBP |
113,180.3070 XRP |
1.6743 GBP |
1.6180 GBP |
1.6973 GBP |
1.6822 GBP |
| 2025-11-25 |
1.6871 GBP |
59,842.5036 XRP |
1.7005 GBP |
1.6285 GBP |
1.7268 GBP |
1.6549 GBP |
| 2025-11-24 |
1.6491 GBP |
116,665.4751 XRP |
1.5601 GBP |
1.5477 GBP |
1.7400 GBP |
1.7002 GBP |
| 2025-11-23 |
1.5702 GBP |
52,393.8713 XRP |
1.4905 GBP |
1.4905 GBP |
1.5917 GBP |
1.5633 GBP |
| 2025-11-22 |
1.4673 GBP |
74,603.7908 XRP |
1.4900 GBP |
1.4426 GBP |
1.5000 GBP |
1.4917 GBP |
| 2025-11-21 |
1.4637 GBP |
323,323.8974 XRP |
1.5350 GBP |
1.3935 GBP |
1.5495 GBP |
1.4623 GBP |
| 2025-11-20 |
1.5588 GBP |
114,058.5717 XRP |
1.6134 GBP |
1.5100 GBP |
1.6417 GBP |
1.5400 GBP |
| 2025-11-19 |
1.5955 GBP |
96,203.1882 XRP |
1.6732 GBP |
1.5508 GBP |
1.6837 GBP |
1.6140 GBP |
| 2025-11-18 |
1.6563 GBP |
103,769.1987 XRP |
1.6329 GBP |
1.5980 GBP |
1.7019 GBP |
1.6949 GBP |
| 2025-11-17 |
1.6628 GBP |
74,246.2325 XRP |
1.6834 GBP |
1.6041 GBP |
1.7484 GBP |
1.6418 GBP |