Identifier on Bitstamp: xrpgbp
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-07 |
0.2317 GBP |
8,949,535.1608 XRP |
0.1834 GBP |
0.1813 GBP |
0.2721 GBP |
0.2329 GBP |
| 2021-01-06 |
0.1814 GBP |
2,542,473.1526 XRP |
0.1652 GBP |
0.1631 GBP |
0.2077 GBP |
0.1845 GBP |
| 2021-01-05 |
0.1687 GBP |
2,169,167.3456 XRP |
0.1745 GBP |
0.1607 GBP |
0.1775 GBP |
0.1656 GBP |
| 2021-01-04 |
0.1693 GBP |
1,266,698.0268 XRP |
0.1659 GBP |
0.1590 GBP |
0.1907 GBP |
0.1751 GBP |
| 2021-01-03 |
0.1630 GBP |
4,397,955.4244 XRP |
0.1606 GBP |
0.1582 GBP |
0.1747 GBP |
0.1682 GBP |
| 2021-01-02 |
0.1643 GBP |
1,789,779.5475 XRP |
0.1735 GBP |
0.1542 GBP |
0.1740 GBP |
0.1611 GBP |
| 2021-01-01 |
0.1733 GBP |
1,280,613.6687 XRP |
0.1607 GBP |
0.1607 GBP |
0.1836 GBP |
0.1729 GBP |
| 2020-12-31 |
0.1602 GBP |
1,374,776.8042 XRP |
0.1546 GBP |
0.1508 GBP |
0.1660 GBP |
0.1650 GBP |
| 2020-12-30 |
0.1617 GBP |
2,531,342.3897 XRP |
0.1637 GBP |
0.1439 GBP |
0.1750 GBP |
0.1554 GBP |
| 2020-12-29 |
0.1571 GBP |
3,972,968.2279 XRP |
0.1805 GBP |
0.1272 GBP |
0.1911 GBP |
0.1630 GBP |
| 2020-12-28 |
0.1949 GBP |
1,561,724.6645 XRP |
0.2074 GBP |
0.1750 GBP |
0.2279 GBP |
0.1803 GBP |
| 2020-12-27 |
0.2120 GBP |
2,431,752.1122 XRP |
0.2142 GBP |
0.1982 GBP |
0.2280 GBP |
0.2137 GBP |
| 2020-12-26 |
0.2240 GBP |
1,449,188.5249 XRP |
0.2349 GBP |
0.2117 GBP |
0.2381 GBP |
0.2132 GBP |
| 2020-12-25 |
0.2537 GBP |
5,101,572.3321 XRP |
0.2529 GBP |
0.2010 GBP |
0.2856 GBP |
0.2299 GBP |
| 2020-12-24 |
0.2164 GBP |
2,145,275.1089 XRP |
0.1894 GBP |
0.1792 GBP |
0.2900 GBP |
0.2543 GBP |
| 2020-12-23 |
0.2330 GBP |
7,074,094.5097 XRP |
0.3339 GBP |
0.1545 GBP |
0.3339 GBP |
0.1917 GBP |
| 2020-12-22 |
0.3360 GBP |
5,291,850.7057 XRP |
0.3876 GBP |
0.2917 GBP |
0.3876 GBP |
0.3344 GBP |
| 2020-12-21 |
0.3983 GBP |
2,528,942.4697 XRP |
0.4107 GBP |
0.3694 GBP |
0.4261 GBP |
0.3861 GBP |
| 2020-12-20 |
0.4233 GBP |
1,509,467.5381 XRP |
0.4262 GBP |
0.3968 GBP |
0.4347 GBP |
0.4172 GBP |
| 2020-12-19 |
0.4336 GBP |
462,752.0545 XRP |
0.4286 GBP |
0.4205 GBP |
0.4439 GBP |
0.4291 GBP |
| 2020-12-18 |
0.4269 GBP |
661,702.7156 XRP |
0.4264 GBP |
0.4072 GBP |
0.4468 GBP |
0.4284 GBP |
| 2020-12-17 |
0.4338 GBP |
1,594,781.0552 XRP |
0.4231 GBP |
0.3975 GBP |
0.4852 GBP |
0.4260 GBP |
| 2020-12-16 |
0.3686 GBP |
902,954.7715 XRP |
0.3486 GBP |
0.3262 GBP |
0.4250 GBP |
0.4250 GBP |
| 2020-12-15 |
0.3581 GBP |
513,917.1887 XRP |
0.3756 GBP |
0.3465 GBP |
0.3784 GBP |
0.3500 GBP |
| 2020-12-14 |
0.3738 GBP |
275,219.8937 XRP |
0.3803 GBP |
0.3679 GBP |
0.3803 GBP |
0.3742 GBP |
| 2020-12-13 |
0.3889 GBP |
1,267,094.5748 XRP |
0.3841 GBP |
0.3712 GBP |
0.3993 GBP |
0.3802 GBP |
| 2020-12-12 |
0.3910 GBP |
468,503.0650 XRP |
0.4143 GBP |
0.3521 GBP |
0.4171 GBP |
0.3821 GBP |
| 2020-12-11 |
0.4257 GBP |
1,019,442.8173 XRP |
0.4295 GBP |
0.4000 GBP |
0.4455 GBP |
0.4261 GBP |
| 2020-12-10 |
0.4294 GBP |
490,278.1099 XRP |
0.4370 GBP |
0.4170 GBP |
0.4425 GBP |
0.4320 GBP |
| 2020-12-09 |
0.4106 GBP |
652,224.7123 XRP |
0.4168 GBP |
0.3768 GBP |
0.4519 GBP |
0.4373 GBP |
| 2020-12-08 |
0.4362 GBP |
270,682.0989 XRP |
0.4559 GBP |
0.4156 GBP |
0.4559 GBP |
0.4187 GBP |
| 2020-12-07 |
0.4548 GBP |
282,669.0925 XRP |
0.4633 GBP |
0.4461 GBP |
0.4637 GBP |
0.4570 GBP |
| 2020-12-06 |
0.4520 GBP |
426,763.8763 XRP |
0.4422 GBP |
0.4323 GBP |
0.4736 GBP |
0.4624 GBP |
| 2020-12-05 |
0.4373 GBP |
498,409.1933 XRP |
0.4136 GBP |
0.4136 GBP |
0.4471 GBP |
0.4334 GBP |
| 2020-12-04 |
0.4356 GBP |
624,433.6685 XRP |
0.4694 GBP |
0.4068 GBP |
0.4694 GBP |
0.4148 GBP |
| 2020-12-03 |
0.4693 GBP |
284,644.4088 XRP |
0.4739 GBP |
0.4634 GBP |
0.4755 GBP |
0.4700 GBP |
| 2020-12-02 |
0.4613 GBP |
357,604.6490 XRP |
0.4559 GBP |
0.4440 GBP |
0.4754 GBP |
0.4754 GBP |
| 2020-12-01 |
0.4663 GBP |
2,383,760.9703 XRP |
0.4955 GBP |
0.4357 GBP |
0.5125 GBP |
0.4553 GBP |
| 2020-11-30 |
0.4806 GBP |
1,265,219.3725 XRP |
0.4720 GBP |
0.4526 GBP |
0.5072 GBP |
0.4975 GBP |
| 2020-11-29 |
0.4491 GBP |
1,137,695.4695 XRP |
0.4712 GBP |
0.4319 GBP |
0.4775 GBP |
0.4531 GBP |
| 2020-11-28 |
0.4580 GBP |
1,101,509.9493 XRP |
0.4267 GBP |
0.4091 GBP |
0.4864 GBP |
0.4725 GBP |
| 2020-11-27 |
0.4052 GBP |
1,796,700.3782 XRP |
0.4021 GBP |
0.3778 GBP |
0.4368 GBP |
0.4188 GBP |
| 2020-11-26 |
0.3911 GBP |
6,605,441.9859 XRP |
0.4660 GBP |
0.3398 GBP |
0.4849 GBP |
0.3956 GBP |
| 2020-11-25 |
0.4885 GBP |
2,846,632.6465 XRP |
0.5300 GBP |
0.4296 GBP |
0.5393 GBP |
0.4762 GBP |
| 2020-11-24 |
0.5008 GBP |
3,771,048.0115 XRP |
0.4556 GBP |
0.4180 GBP |
0.5849 GBP |
0.5256 GBP |
| 2020-11-23 |
0.3890 GBP |
1,831,456.2247 XRP |
0.3347 GBP |
0.3320 GBP |
0.4661 GBP |
0.4650 GBP |
| 2020-11-22 |
0.3395 GBP |
2,437,438.4977 XRP |
0.3508 GBP |
0.3000 GBP |
0.3725 GBP |
0.3352 GBP |
| 2020-11-21 |
0.3081 GBP |
2,260,463.5319 XRP |
0.2500 GBP |
0.2483 GBP |
0.3530 GBP |
0.3490 GBP |
| 2020-11-20 |
0.2379 GBP |
201,788.8599 XRP |
0.2286 GBP |
0.2262 GBP |
0.2476 GBP |
0.2476 GBP |
| 2020-11-19 |
0.2203 GBP |
190,422.5428 XRP |
0.2224 GBP |
0.2155 GBP |
0.2312 GBP |
0.2270 GBP |