Identifier on Bitstamp: xrpgbp
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-05 |
0.6613 GBP |
1,211,575.0416 XRP |
0.6869 GBP |
0.6349 GBP |
0.7054 GBP |
0.6504 GBP |
| 2021-06-04 |
0.6807 GBP |
2,085,649.4683 XRP |
0.7411 GBP |
0.6500 GBP |
0.7442 GBP |
0.6949 GBP |
| 2021-06-03 |
0.7328 GBP |
1,484,761.0887 XRP |
0.7282 GBP |
0.7129 GBP |
0.7592 GBP |
0.7438 GBP |
| 2021-06-02 |
0.7204 GBP |
780,792.1693 XRP |
0.7180 GBP |
0.6942 GBP |
0.7405 GBP |
0.7186 GBP |
| 2021-06-01 |
0.7246 GBP |
1,417,611.0953 XRP |
0.7290 GBP |
0.6900 GBP |
0.7718 GBP |
0.7113 GBP |
| 2021-05-31 |
0.6961 GBP |
1,395,117.8685 XRP |
0.6364 GBP |
0.6219 GBP |
0.7330 GBP |
0.7324 GBP |
| 2021-05-30 |
0.6166 GBP |
7,733,826.7853 XRP |
0.5883 GBP |
0.5670 GBP |
0.6566 GBP |
0.6357 GBP |
| 2021-05-29 |
0.6012 GBP |
2,086,367.3695 XRP |
0.6391 GBP |
0.5615 GBP |
0.6600 GBP |
0.5883 GBP |
| 2021-05-28 |
0.6310 GBP |
2,186,388.6927 XRP |
0.6881 GBP |
0.5930 GBP |
0.6941 GBP |
0.6256 GBP |
| 2021-05-27 |
0.7024 GBP |
1,324,063.5424 XRP |
0.7319 GBP |
0.6626 GBP |
0.7342 GBP |
0.6868 GBP |
| 2021-05-26 |
0.7187 GBP |
2,090,953.0358 XRP |
0.6940 GBP |
0.6710 GBP |
0.7548 GBP |
0.7184 GBP |
| 2021-05-25 |
0.6757 GBP |
2,365,348.0595 XRP |
0.6942 GBP |
0.6237 GBP |
0.7471 GBP |
0.6840 GBP |
| 2021-05-24 |
0.5988 GBP |
3,255,805.8626 XRP |
0.5671 GBP |
0.5358 GBP |
0.6724 GBP |
0.6565 GBP |
| 2021-05-23 |
0.5315 GBP |
5,662,180.1673 XRP |
0.6305 GBP |
0.4610 GBP |
0.6797 GBP |
0.5644 GBP |
| 2021-05-22 |
0.6518 GBP |
2,433,750.6319 XRP |
0.7187 GBP |
0.5825 GBP |
0.7187 GBP |
0.6510 GBP |
| 2021-05-21 |
0.7344 GBP |
3,830,297.5113 XRP |
0.8331 GBP |
0.6120 GBP |
0.8600 GBP |
0.7025 GBP |
| 2021-05-20 |
0.8131 GBP |
3,996,552.7244 XRP |
0.7539 GBP |
0.6705 GBP |
0.8980 GBP |
0.8307 GBP |
| 2021-05-19 |
0.9349 GBP |
8,645,643.7613 XRP |
1.1230 GBP |
0.6757 GBP |
1.1587 GBP |
0.8102 GBP |
| 2021-05-18 |
1.1136 GBP |
4,799,366.6807 XRP |
1.0600 GBP |
1.0441 GBP |
1.2000 GBP |
1.1101 GBP |
| 2021-05-17 |
1.0436 GBP |
4,840,464.0171 XRP |
1.0281 GBP |
0.9400 GBP |
1.1100 GBP |
1.0526 GBP |
| 2021-05-16 |
1.0600 GBP |
6,639,872.4857 XRP |
1.0595 GBP |
0.9536 GBP |
1.1445 GBP |
1.0157 GBP |
| 2021-05-15 |
1.0352 GBP |
4,328,905.9295 XRP |
0.9931 GBP |
0.9429 GBP |
1.1254 GBP |
1.0698 GBP |
| 2021-05-14 |
0.9782 GBP |
4,096,973.5081 XRP |
0.9711 GBP |
0.9392 GBP |
1.0278 GBP |
0.9924 GBP |
| 2021-05-13 |
0.9306 GBP |
5,011,288.4985 XRP |
0.8964 GBP |
0.8513 GBP |
0.9878 GBP |
0.9263 GBP |
| 2021-05-12 |
1.0089 GBP |
2,178,150.7407 XRP |
1.0480 GBP |
0.9312 GBP |
1.0922 GBP |
0.9344 GBP |
| 2021-05-11 |
1.0160 GBP |
2,259,246.0627 XRP |
0.9840 GBP |
0.9632 GBP |
1.0529 GBP |
1.0349 GBP |
| 2021-05-10 |
1.0903 GBP |
4,514,650.0385 XRP |
1.0938 GBP |
0.8759 GBP |
1.1578 GBP |
0.9873 GBP |
| 2021-05-09 |
1.0874 GBP |
2,279,457.8076 XRP |
1.1217 GBP |
1.0279 GBP |
1.1448 GBP |
1.0950 GBP |
| 2021-05-08 |
1.1327 GBP |
2,306,699.6928 XRP |
1.1263 GBP |
1.1049 GBP |
1.1650 GBP |
1.1290 GBP |
| 2021-05-07 |
1.1440 GBP |
2,151,490.0021 XRP |
1.1386 GBP |
1.0860 GBP |
1.2124 GBP |
1.1315 GBP |
| 2021-05-06 |
1.1876 GBP |
4,702,675.9851 XRP |
1.1659 GBP |
1.1042 GBP |
1.2685 GBP |
1.1632 GBP |
| 2021-05-05 |
1.0824 GBP |
5,169,604.5343 XRP |
0.9994 GBP |
0.9867 GBP |
1.1673 GBP |
1.1621 GBP |
| 2021-05-04 |
1.0269 GBP |
4,944,463.6115 XRP |
1.1187 GBP |
0.9539 GBP |
1.1187 GBP |
0.9950 GBP |
| 2021-05-03 |
1.1292 GBP |
2,272,945.8285 XRP |
1.1310 GBP |
1.0800 GBP |
1.1738 GBP |
1.1235 GBP |
| 2021-05-02 |
1.1374 GBP |
2,111,909.0994 XRP |
1.1977 GBP |
1.1100 GBP |
1.2005 GBP |
1.1263 GBP |
| 2021-05-01 |
1.1614 GBP |
5,489,123.1701 XRP |
1.1609 GBP |
1.1110 GBP |
1.2094 GBP |
1.2005 GBP |
| 2021-04-30 |
1.1185 GBP |
3,566,275.4793 XRP |
1.0044 GBP |
0.9867 GBP |
1.1800 GBP |
1.1531 GBP |
| 2021-04-29 |
0.9897 GBP |
1,174,985.9052 XRP |
0.9719 GBP |
0.9520 GBP |
1.0168 GBP |
1.0020 GBP |
| 2021-04-28 |
0.9765 GBP |
2,841,110.2315 XRP |
1.0168 GBP |
0.9271 GBP |
1.0438 GBP |
0.9781 GBP |
| 2021-04-27 |
1.0132 GBP |
2,772,668.5410 XRP |
0.9825 GBP |
0.9609 GBP |
1.0543 GBP |
1.0100 GBP |
| 2021-04-26 |
0.8725 GBP |
4,377,094.8107 XRP |
0.7503 GBP |
0.7315 GBP |
0.9810 GBP |
0.9810 GBP |
| 2021-04-25 |
0.7676 GBP |
4,036,209.9916 XRP |
0.7650 GBP |
0.6839 GBP |
0.8336 GBP |
0.7455 GBP |
| 2021-04-24 |
0.7952 GBP |
5,332,663.0010 XRP |
0.8450 GBP |
0.7394 GBP |
0.8461 GBP |
0.7669 GBP |
| 2021-04-23 |
0.7659 GBP |
4,150,758.4580 XRP |
0.8407 GBP |
0.6510 GBP |
0.8619 GBP |
0.8312 GBP |
| 2021-04-22 |
0.9064 GBP |
3,755,729.3732 XRP |
0.9267 GBP |
0.7798 GBP |
1.0250 GBP |
0.8601 GBP |
| 2021-04-21 |
0.9859 GBP |
3,191,215.4233 XRP |
0.9990 GBP |
0.9186 GBP |
1.0485 GBP |
0.9255 GBP |
| 2021-04-20 |
0.9343 GBP |
2,130,157.5204 XRP |
0.9329 GBP |
0.8398 GBP |
1.0378 GBP |
0.9856 GBP |
| 2021-04-19 |
0.9975 GBP |
3,025,949.1324 XRP |
1.0277 GBP |
0.8960 GBP |
1.1058 GBP |
0.9569 GBP |
| 2021-04-18 |
0.9754 GBP |
7,307,122.2869 XRP |
1.1296 GBP |
0.8305 GBP |
1.1473 GBP |
1.0008 GBP |
| 2021-04-17 |
1.1801 GBP |
2,072,546.4032 XRP |
1.1174 GBP |
1.1150 GBP |
1.2615 GBP |
1.1473 GBP |