Identifier on Bitstamp: xrpgbp
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-12 |
0.7915 GBP |
717,472.8005 XRP |
0.7819 GBP |
0.7649 GBP |
0.8080 GBP |
0.8031 GBP |
| 2021-09-11 |
0.7817 GBP |
1,133,503.3220 XRP |
0.7654 GBP |
0.7619 GBP |
0.8031 GBP |
0.7768 GBP |
| 2021-09-10 |
0.7867 GBP |
2,736,553.3144 XRP |
0.7868 GBP |
0.7443 GBP |
0.8990 GBP |
0.7607 GBP |
| 2021-09-09 |
0.8030 GBP |
1,669,312.3944 XRP |
0.7980 GBP |
0.7755 GBP |
0.8218 GBP |
0.7886 GBP |
| 2021-09-08 |
0.7914 GBP |
2,687,743.5912 XRP |
0.8123 GBP |
0.7389 GBP |
0.8317 GBP |
0.8072 GBP |
| 2021-09-07 |
0.8519 GBP |
6,065,396.6510 XRP |
1.0053 GBP |
0.6990 GBP |
1.0066 GBP |
0.8217 GBP |
| 2021-09-06 |
0.9882 GBP |
3,119,450.7510 XRP |
0.9461 GBP |
0.9440 GBP |
1.0236 GBP |
1.0046 GBP |
| 2021-09-05 |
0.9136 GBP |
835,339.8810 XRP |
0.9075 GBP |
0.8933 GBP |
0.9440 GBP |
0.9355 GBP |
| 2021-09-04 |
0.9104 GBP |
1,280,361.6978 XRP |
0.9293 GBP |
0.8943 GBP |
0.9344 GBP |
0.9048 GBP |
| 2021-09-03 |
0.9262 GBP |
1,312,557.6870 XRP |
0.9059 GBP |
0.8837 GBP |
0.9539 GBP |
0.9281 GBP |
| 2021-09-02 |
0.9140 GBP |
1,336,817.2037 XRP |
0.9000 GBP |
0.8868 GBP |
0.9384 GBP |
0.9100 GBP |
| 2021-09-01 |
0.8706 GBP |
1,976,385.8310 XRP |
0.8564 GBP |
0.8444 GBP |
0.8936 GBP |
0.8936 GBP |
| 2021-08-31 |
0.8544 GBP |
2,257,971.7453 XRP |
0.7952 GBP |
0.7952 GBP |
0.9039 GBP |
0.8655 GBP |
| 2021-08-30 |
0.8189 GBP |
359,767.2402 XRP |
0.8299 GBP |
0.7990 GBP |
0.8337 GBP |
0.7990 GBP |
| 2021-08-29 |
0.8311 GBP |
555,379.7811 XRP |
0.8331 GBP |
0.8123 GBP |
0.8466 GBP |
0.8299 GBP |
| 2021-08-28 |
0.8434 GBP |
668,605.7895 XRP |
0.8685 GBP |
0.8255 GBP |
0.8685 GBP |
0.8304 GBP |
| 2021-08-27 |
0.8133 GBP |
1,186,062.5141 XRP |
0.7846 GBP |
0.7700 GBP |
0.8600 GBP |
0.8549 GBP |
| 2021-08-26 |
0.8013 GBP |
1,227,907.0797 XRP |
0.8563 GBP |
0.7781 GBP |
0.8609 GBP |
0.8020 GBP |
| 2021-08-25 |
0.8354 GBP |
1,175,735.0002 XRP |
0.8267 GBP |
0.8080 GBP |
0.8573 GBP |
0.8504 GBP |
| 2021-08-24 |
0.8738 GBP |
1,254,325.9221 XRP |
0.9070 GBP |
0.8205 GBP |
0.9205 GBP |
0.8290 GBP |
| 2021-08-23 |
0.9185 GBP |
1,718,213.6695 XRP |
0.9000 GBP |
0.8801 GBP |
0.9550 GBP |
0.9060 GBP |
| 2021-08-22 |
0.8900 GBP |
2,150,458.7373 XRP |
0.8928 GBP |
0.8661 GBP |
0.9214 GBP |
0.9015 GBP |
| 2021-08-21 |
0.9094 GBP |
1,761,377.9220 XRP |
0.9267 GBP |
0.8848 GBP |
0.9393 GBP |
0.9031 GBP |
| 2021-08-20 |
0.9167 GBP |
2,005,094.3281 XRP |
0.8998 GBP |
0.8801 GBP |
0.9462 GBP |
0.9237 GBP |
| 2021-08-19 |
0.8391 GBP |
2,859,466.3173 XRP |
0.8337 GBP |
0.7979 GBP |
0.9013 GBP |
0.9007 GBP |
| 2021-08-18 |
0.8186 GBP |
3,932,594.6761 XRP |
0.8030 GBP |
0.7636 GBP |
0.8688 GBP |
0.8600 GBP |
| 2021-08-17 |
0.8465 GBP |
2,498,008.3897 XRP |
0.8547 GBP |
0.7867 GBP |
0.8861 GBP |
0.7913 GBP |
| 2021-08-16 |
0.8972 GBP |
3,772,630.6166 XRP |
0.9277 GBP |
0.8260 GBP |
0.9579 GBP |
0.8566 GBP |
| 2021-08-15 |
0.9271 GBP |
4,416,538.7061 XRP |
0.9277 GBP |
0.8836 GBP |
0.9733 GBP |
0.9264 GBP |
| 2021-08-14 |
0.8477 GBP |
6,485,252.3992 XRP |
0.7837 GBP |
0.7726 GBP |
0.9450 GBP |
0.9253 GBP |
| 2021-08-13 |
0.7489 GBP |
3,280,245.5600 XRP |
0.7027 GBP |
0.6920 GBP |
0.7903 GBP |
0.7898 GBP |
| 2021-08-12 |
0.7116 GBP |
2,504,008.0092 XRP |
0.7282 GBP |
0.6689 GBP |
0.7533 GBP |
0.6996 GBP |
| 2021-08-11 |
0.7021 GBP |
4,586,446.6695 XRP |
0.6137 GBP |
0.6120 GBP |
0.7860 GBP |
0.7273 GBP |
| 2021-08-10 |
0.5994 GBP |
1,117,634.4621 XRP |
0.5893 GBP |
0.5780 GBP |
0.6230 GBP |
0.6142 GBP |
| 2021-08-09 |
0.5852 GBP |
1,251,441.4065 XRP |
0.5632 GBP |
0.5485 GBP |
0.5970 GBP |
0.5874 GBP |
| 2021-08-08 |
0.5768 GBP |
1,183,132.2165 XRP |
0.5862 GBP |
0.5490 GBP |
0.6052 GBP |
0.5678 GBP |
| 2021-08-07 |
0.5690 GBP |
2,201,025.3711 XRP |
0.5350 GBP |
0.5350 GBP |
0.5892 GBP |
0.5869 GBP |
| 2021-08-06 |
0.5310 GBP |
738,798.7784 XRP |
0.5291 GBP |
0.5209 GBP |
0.5427 GBP |
0.5371 GBP |
| 2021-08-05 |
0.5196 GBP |
986,504.5526 XRP |
0.5258 GBP |
0.5051 GBP |
0.5302 GBP |
0.5301 GBP |
| 2021-08-04 |
0.5161 GBP |
792,617.4006 XRP |
0.5127 GBP |
0.4997 GBP |
0.5324 GBP |
0.5262 GBP |
| 2021-08-03 |
0.5146 GBP |
635,784.0116 XRP |
0.5301 GBP |
0.5037 GBP |
0.5358 GBP |
0.5146 GBP |
| 2021-08-02 |
0.5356 GBP |
1,196,047.6798 XRP |
0.5241 GBP |
0.5096 GBP |
0.5556 GBP |
0.5352 GBP |
| 2021-08-01 |
0.5462 GBP |
1,044,194.7333 XRP |
0.5338 GBP |
0.5320 GBP |
0.5586 GBP |
0.5333 GBP |
| 2021-07-31 |
0.5392 GBP |
1,389,852.9476 XRP |
0.5394 GBP |
0.5310 GBP |
0.5447 GBP |
0.5412 GBP |
| 2021-07-30 |
0.5312 GBP |
1,717,200.5011 XRP |
0.5385 GBP |
0.5096 GBP |
0.5530 GBP |
0.5400 GBP |
| 2021-07-29 |
0.5143 GBP |
1,434,221.4719 XRP |
0.5275 GBP |
0.5000 GBP |
0.5484 GBP |
0.5438 GBP |
| 2021-07-28 |
0.5139 GBP |
3,593,457.2579 XRP |
0.4644 GBP |
0.4560 GBP |
0.5420 GBP |
0.5055 GBP |
| 2021-07-27 |
0.4560 GBP |
1,686,926.1606 XRP |
0.4514 GBP |
0.4442 GBP |
0.4720 GBP |
0.4598 GBP |
| 2021-07-26 |
0.4692 GBP |
2,147,255.0221 XRP |
0.4415 GBP |
0.4408 GBP |
0.4929 GBP |
0.4530 GBP |
| 2021-07-25 |
0.4366 GBP |
1,200,958.5926 XRP |
0.4453 GBP |
0.4306 GBP |
0.4453 GBP |
0.4408 GBP |