Identifier on Bitstamp: xrpgbp
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-24 |
0.4426 GBP |
3,462,571.1056 XRP |
0.4450 GBP |
0.4370 GBP |
0.4518 GBP |
0.4435 GBP |
| 2021-07-23 |
0.4308 GBP |
2,993,569.1697 XRP |
0.4299 GBP |
0.4188 GBP |
0.4420 GBP |
0.4390 GBP |
| 2021-07-22 |
0.4213 GBP |
4,071,996.0827 XRP |
0.4166 GBP |
0.4099 GBP |
0.4379 GBP |
0.4294 GBP |
| 2021-07-21 |
0.4058 GBP |
4,016,707.1519 XRP |
0.3874 GBP |
0.3815 GBP |
0.4259 GBP |
0.4143 GBP |
| 2021-07-20 |
0.3894 GBP |
5,108,819.2038 XRP |
0.4076 GBP |
0.3785 GBP |
0.4167 GBP |
0.3876 GBP |
| 2021-07-19 |
0.4141 GBP |
2,578,444.0654 XRP |
0.4261 GBP |
0.4040 GBP |
0.4286 GBP |
0.4092 GBP |
| 2021-07-18 |
0.4258 GBP |
2,211,299.9606 XRP |
0.4235 GBP |
0.4160 GBP |
0.4366 GBP |
0.4237 GBP |
| 2021-07-17 |
0.4231 GBP |
2,913,820.8377 XRP |
0.4279 GBP |
0.4077 GBP |
0.4340 GBP |
0.4244 GBP |
| 2021-07-16 |
0.4336 GBP |
3,371,712.0230 XRP |
0.4326 GBP |
0.4260 GBP |
0.4457 GBP |
0.4283 GBP |
| 2021-07-15 |
0.4372 GBP |
3,209,928.9410 XRP |
0.4472 GBP |
0.4259 GBP |
0.4519 GBP |
0.4315 GBP |
| 2021-07-14 |
0.4391 GBP |
2,796,114.5687 XRP |
0.4474 GBP |
0.4255 GBP |
0.4508 GBP |
0.4473 GBP |
| 2021-07-13 |
0.4508 GBP |
2,452,819.4977 XRP |
0.4505 GBP |
0.4410 GBP |
0.4611 GBP |
0.4496 GBP |
| 2021-07-12 |
0.4573 GBP |
2,739,456.0826 XRP |
0.4570 GBP |
0.4457 GBP |
0.4720 GBP |
0.4540 GBP |
| 2021-07-11 |
0.4552 GBP |
1,275,408.3259 XRP |
0.4503 GBP |
0.4461 GBP |
0.4631 GBP |
0.4575 GBP |
| 2021-07-10 |
0.4516 GBP |
4,153,572.3961 XRP |
0.4583 GBP |
0.4422 GBP |
0.4668 GBP |
0.4495 GBP |
| 2021-07-09 |
0.4524 GBP |
3,390,347.2107 XRP |
0.4481 GBP |
0.4300 GBP |
0.4661 GBP |
0.4611 GBP |
| 2021-07-08 |
0.4569 GBP |
1,779,358.5232 XRP |
0.4711 GBP |
0.4456 GBP |
0.4736 GBP |
0.4521 GBP |
| 2021-07-07 |
0.4831 GBP |
2,072,039.8327 XRP |
0.4818 GBP |
0.4720 GBP |
0.4881 GBP |
0.4735 GBP |
| 2021-07-06 |
0.4799 GBP |
1,794,645.4582 XRP |
0.4710 GBP |
0.4710 GBP |
0.4902 GBP |
0.4812 GBP |
| 2021-07-05 |
0.4841 GBP |
3,304,263.1966 XRP |
0.5026 GBP |
0.4668 GBP |
0.5053 GBP |
0.4792 GBP |
| 2021-07-04 |
0.4987 GBP |
2,385,293.3246 XRP |
0.4849 GBP |
0.4815 GBP |
0.5120 GBP |
0.5045 GBP |
| 2021-07-03 |
0.4830 GBP |
3,037,897.0698 XRP |
0.4743 GBP |
0.4656 GBP |
0.4940 GBP |
0.4854 GBP |
| 2021-07-02 |
0.4695 GBP |
3,916,283.2592 XRP |
0.4790 GBP |
0.4611 GBP |
0.4846 GBP |
0.4715 GBP |
| 2021-07-01 |
0.4822 GBP |
3,489,078.8049 XRP |
0.5093 GBP |
0.4694 GBP |
0.5117 GBP |
0.4807 GBP |
| 2021-06-30 |
0.4887 GBP |
2,663,213.6947 XRP |
0.5109 GBP |
0.4700 GBP |
0.5152 GBP |
0.5054 GBP |
| 2021-06-29 |
0.5073 GBP |
2,234,918.3997 XRP |
0.4650 GBP |
0.4624 GBP |
0.5287 GBP |
0.5059 GBP |
| 2021-06-28 |
0.4610 GBP |
1,492,184.1382 XRP |
0.4690 GBP |
0.4498 GBP |
0.4715 GBP |
0.4620 GBP |
| 2021-06-27 |
0.4411 GBP |
2,153,881.6039 XRP |
0.4446 GBP |
0.4309 GBP |
0.4618 GBP |
0.4614 GBP |
| 2021-06-26 |
0.4335 GBP |
2,417,770.2922 XRP |
0.4406 GBP |
0.4206 GBP |
0.4557 GBP |
0.4394 GBP |
| 2021-06-25 |
0.4548 GBP |
2,141,090.3165 XRP |
0.4857 GBP |
0.4352 GBP |
0.4932 GBP |
0.4462 GBP |
| 2021-06-24 |
0.4690 GBP |
3,030,952.8871 XRP |
0.4588 GBP |
0.4419 GBP |
0.4978 GBP |
0.4813 GBP |
| 2021-06-23 |
0.4357 GBP |
2,212,071.6837 XRP |
0.3916 GBP |
0.3750 GBP |
0.4743 GBP |
0.4534 GBP |
| 2021-06-22 |
0.4116 GBP |
3,441,194.1111 XRP |
0.4377 GBP |
0.3676 GBP |
0.4658 GBP |
0.3905 GBP |
| 2021-06-21 |
0.4997 GBP |
2,732,546.1332 XRP |
0.5609 GBP |
0.4340 GBP |
0.5635 GBP |
0.4384 GBP |
| 2021-06-20 |
0.5419 GBP |
4,628,929.8176 XRP |
0.5503 GBP |
0.5073 GBP |
0.5684 GBP |
0.5625 GBP |
| 2021-06-19 |
0.5681 GBP |
1,703,871.6279 XRP |
0.5769 GBP |
0.5410 GBP |
0.5838 GBP |
0.5520 GBP |
| 2021-06-18 |
0.5837 GBP |
2,860,017.2187 XRP |
0.6025 GBP |
0.5572 GBP |
0.6085 GBP |
0.5777 GBP |
| 2021-06-17 |
0.6037 GBP |
1,359,186.7813 XRP |
0.5960 GBP |
0.5924 GBP |
0.6150 GBP |
0.6015 GBP |
| 2021-06-16 |
0.6011 GBP |
1,493,580.2900 XRP |
0.6133 GBP |
0.5865 GBP |
0.6197 GBP |
0.5941 GBP |
| 2021-06-15 |
0.6244 GBP |
781,632.6479 XRP |
0.6312 GBP |
0.6090 GBP |
0.6378 GBP |
0.6159 GBP |
| 2021-06-14 |
0.6258 GBP |
1,108,284.4540 XRP |
0.6267 GBP |
0.6122 GBP |
0.6579 GBP |
0.6310 GBP |
| 2021-06-13 |
0.6039 GBP |
596,088.8855 XRP |
0.5905 GBP |
0.5817 GBP |
0.6297 GBP |
0.6244 GBP |
| 2021-06-12 |
0.5878 GBP |
797,277.3414 XRP |
0.6016 GBP |
0.5736 GBP |
0.6016 GBP |
0.5929 GBP |
| 2021-06-11 |
0.6079 GBP |
988,649.1132 XRP |
0.6137 GBP |
0.5936 GBP |
0.6220 GBP |
0.5986 GBP |
| 2021-06-10 |
0.6233 GBP |
1,619,354.7702 XRP |
0.6531 GBP |
0.6030 GBP |
0.6569 GBP |
0.6200 GBP |
| 2021-06-09 |
0.6214 GBP |
1,517,631.3814 XRP |
0.6121 GBP |
0.5904 GBP |
0.6413 GBP |
0.6385 GBP |
| 2021-06-08 |
0.6007 GBP |
1,344,788.6146 XRP |
0.6107 GBP |
0.5559 GBP |
0.6273 GBP |
0.6224 GBP |
| 2021-06-07 |
0.6695 GBP |
1,121,990.9915 XRP |
0.6686 GBP |
0.5960 GBP |
0.6876 GBP |
0.6124 GBP |
| 2021-06-06 |
0.6615 GBP |
1,610,505.0294 XRP |
0.6535 GBP |
0.6472 GBP |
0.6719 GBP |
0.6574 GBP |
| 2021-06-05 |
0.6613 GBP |
1,211,575.0416 XRP |
0.6869 GBP |
0.6349 GBP |
0.7054 GBP |
0.6504 GBP |