Identifier on Bitstamp: xrpgbp
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-16 |
1.1584 GBP |
4,231,080.8892 XRP |
1.2859 GBP |
1.0181 GBP |
1.3142 GBP |
1.1469 GBP |
| 2021-04-15 |
1.2612 GBP |
2,898,889.1696 XRP |
1.3409 GBP |
1.2021 GBP |
1.3600 GBP |
1.2816 GBP |
| 2021-04-14 |
1.2557 GBP |
3,902,183.0591 XRP |
1.3205 GBP |
0.4700 GBP |
1.4262 GBP |
1.3432 GBP |
| 2021-04-13 |
1.2359 GBP |
4,913,404.8327 XRP |
1.0583 GBP |
1.0356 GBP |
1.3743 GBP |
1.2830 GBP |
| 2021-04-12 |
0.9953 GBP |
1,997,966.2172 XRP |
0.9881 GBP |
0.9633 GBP |
1.0407 GBP |
1.0135 GBP |
| 2021-04-11 |
1.0142 GBP |
4,613,122.1002 XRP |
0.9912 GBP |
0.9551 GBP |
1.0934 GBP |
0.9913 GBP |
| 2021-04-10 |
0.8884 GBP |
7,001,765.1363 XRP |
0.7454 GBP |
0.7355 GBP |
1.0194 GBP |
0.9743 GBP |
| 2021-04-09 |
0.7502 GBP |
2,233,665.1937 XRP |
0.7720 GBP |
0.7170 GBP |
0.7908 GBP |
0.7476 GBP |
| 2021-04-08 |
0.7152 GBP |
2,871,447.1451 XRP |
0.6635 GBP |
0.6564 GBP |
0.7800 GBP |
0.7633 GBP |
| 2021-04-07 |
0.6925 GBP |
5,445,386.4285 XRP |
0.7974 GBP |
0.6200 GBP |
0.8087 GBP |
0.6849 GBP |
| 2021-04-06 |
0.6937 GBP |
8,222,114.3568 XRP |
0.6636 GBP |
0.5617 GBP |
0.8009 GBP |
0.7680 GBP |
| 2021-04-05 |
0.5577 GBP |
9,086,666.3115 XRP |
0.4597 GBP |
0.4489 GBP |
0.6724 GBP |
0.6529 GBP |
| 2021-04-04 |
0.4325 GBP |
2,697,848.0836 XRP |
0.4177 GBP |
0.4111 GBP |
0.4539 GBP |
0.4523 GBP |
| 2021-04-03 |
0.4443 GBP |
3,585,255.6047 XRP |
0.4426 GBP |
0.4171 GBP |
0.4641 GBP |
0.4213 GBP |
| 2021-04-02 |
0.4228 GBP |
1,858,542.4126 XRP |
0.4123 GBP |
0.4094 GBP |
0.4407 GBP |
0.4355 GBP |
| 2021-04-01 |
0.4088 GBP |
1,647,640.1109 XRP |
0.4116 GBP |
0.3982 GBP |
0.4300 GBP |
0.4133 GBP |
| 2021-03-31 |
0.4003 GBP |
1,698,355.5590 XRP |
0.4094 GBP |
0.3856 GBP |
0.4163 GBP |
0.4123 GBP |
| 2021-03-30 |
0.4152 GBP |
1,720,124.3179 XRP |
0.4103 GBP |
0.4065 GBP |
0.4252 GBP |
0.4119 GBP |
| 2021-03-29 |
0.4058 GBP |
1,662,769.6801 XRP |
0.3954 GBP |
0.3949 GBP |
0.4128 GBP |
0.4106 GBP |
| 2021-03-28 |
0.3979 GBP |
1,584,468.2680 XRP |
0.3950 GBP |
0.3918 GBP |
0.4062 GBP |
0.3968 GBP |
| 2021-03-27 |
0.4020 GBP |
1,978,565.2183 XRP |
0.4118 GBP |
0.3882 GBP |
0.4160 GBP |
0.4023 GBP |
| 2021-03-26 |
0.3965 GBP |
1,676,182.7253 XRP |
0.3783 GBP |
0.3695 GBP |
0.4185 GBP |
0.4030 GBP |
| 2021-03-25 |
0.3619 GBP |
2,053,323.6885 XRP |
0.3492 GBP |
0.3388 GBP |
0.3802 GBP |
0.3723 GBP |
| 2021-03-24 |
0.3807 GBP |
3,532,268.8266 XRP |
0.3982 GBP |
0.3238 GBP |
0.4086 GBP |
0.3505 GBP |
| 2021-03-23 |
0.4086 GBP |
1,760,817.9597 XRP |
0.3925 GBP |
0.3912 GBP |
0.4304 GBP |
0.4037 GBP |
| 2021-03-22 |
0.4022 GBP |
4,914,594.7265 XRP |
0.3716 GBP |
0.3646 GBP |
0.4326 GBP |
0.3985 GBP |
| 2021-03-21 |
0.3702 GBP |
1,998,364.2428 XRP |
0.3773 GBP |
0.3584 GBP |
0.3978 GBP |
0.3713 GBP |
| 2021-03-20 |
0.3610 GBP |
3,147,053.1498 XRP |
0.3360 GBP |
0.3360 GBP |
0.3978 GBP |
0.3797 GBP |
| 2021-03-19 |
0.3380 GBP |
2,144,807.6681 XRP |
0.3339 GBP |
0.3300 GBP |
0.3410 GBP |
0.3385 GBP |
| 2021-03-18 |
0.3392 GBP |
2,533,792.5036 XRP |
0.3367 GBP |
0.3345 GBP |
0.3510 GBP |
0.3374 GBP |
| 2021-03-17 |
0.3362 GBP |
2,021,447.4139 XRP |
0.3334 GBP |
0.3279 GBP |
0.3470 GBP |
0.3357 GBP |
| 2021-03-16 |
0.3398 GBP |
3,176,111.2215 XRP |
0.3154 GBP |
0.3082 GBP |
0.3744 GBP |
0.3332 GBP |
| 2021-03-15 |
0.3150 GBP |
1,945,570.5118 XRP |
0.3167 GBP |
0.3050 GBP |
0.3215 GBP |
0.3172 GBP |
| 2021-03-14 |
0.3228 GBP |
1,593,793.2838 XRP |
0.3294 GBP |
0.3175 GBP |
0.3313 GBP |
0.3199 GBP |
| 2021-03-13 |
0.3252 GBP |
1,468,213.2145 XRP |
0.3130 GBP |
0.3107 GBP |
0.3346 GBP |
0.3295 GBP |
| 2021-03-12 |
0.3212 GBP |
1,216,843.8176 XRP |
0.3215 GBP |
0.3055 GBP |
0.3319 GBP |
0.3146 GBP |
| 2021-03-11 |
0.3238 GBP |
1,537,162.3699 XRP |
0.3300 GBP |
0.3167 GBP |
0.3340 GBP |
0.3237 GBP |
| 2021-03-10 |
0.3362 GBP |
2,574,446.9133 XRP |
0.3510 GBP |
0.3273 GBP |
0.3510 GBP |
0.3324 GBP |
| 2021-03-09 |
0.3457 GBP |
1,435,012.2664 XRP |
0.3439 GBP |
0.3423 GBP |
0.3516 GBP |
0.3479 GBP |
| 2021-03-08 |
0.3408 GBP |
1,767,788.8632 XRP |
0.3372 GBP |
0.3294 GBP |
0.3538 GBP |
0.3442 GBP |
| 2021-03-07 |
0.3347 GBP |
2,133,950.1148 XRP |
0.3359 GBP |
0.3311 GBP |
0.3386 GBP |
0.3352 GBP |
| 2021-03-06 |
0.3322 GBP |
1,551,048.5067 XRP |
0.3314 GBP |
0.3260 GBP |
0.3400 GBP |
0.3346 GBP |
| 2021-03-05 |
0.3314 GBP |
1,328,601.1101 XRP |
0.3436 GBP |
0.3220 GBP |
0.3500 GBP |
0.3312 GBP |
| 2021-03-04 |
0.3335 GBP |
1,953,169.1633 XRP |
0.3214 GBP |
0.3124 GBP |
0.3530 GBP |
0.3373 GBP |
| 2021-03-03 |
0.3217 GBP |
1,714,159.3648 XRP |
0.3125 GBP |
0.3091 GBP |
0.3346 GBP |
0.3261 GBP |
| 2021-03-02 |
0.3152 GBP |
2,570,499.4752 XRP |
0.3217 GBP |
0.3033 GBP |
0.3275 GBP |
0.3115 GBP |
| 2021-03-01 |
0.3098 GBP |
3,881,136.3362 XRP |
0.2995 GBP |
0.2961 GBP |
0.3257 GBP |
0.3197 GBP |
| 2021-02-28 |
0.2984 GBP |
3,666,009.2891 XRP |
0.3110 GBP |
0.2845 GBP |
0.3159 GBP |
0.3013 GBP |
| 2021-02-27 |
0.3173 GBP |
2,383,136.7579 XRP |
0.3092 GBP |
0.3041 GBP |
0.3290 GBP |
0.3142 GBP |
| 2021-02-26 |
0.3089 GBP |
2,037,122.3184 XRP |
0.3097 GBP |
0.2901 GBP |
0.3228 GBP |
0.3041 GBP |