Identifier on Bitstamp: xrpgbp
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-02-25 |
0.3294 GBP |
2,488,867.4120 XRP |
0.3305 GBP |
0.3173 GBP |
0.3411 GBP |
0.3187 GBP |
| 2021-02-24 |
0.3369 GBP |
2,311,087.6808 XRP |
0.3415 GBP |
0.3210 GBP |
0.3530 GBP |
0.3317 GBP |
| 2021-02-23 |
0.3222 GBP |
7,032,119.1124 XRP |
0.4018 GBP |
0.2587 GBP |
0.4070 GBP |
0.3315 GBP |
| 2021-02-22 |
0.3997 GBP |
6,510,971.5615 XRP |
0.3878 GBP |
0.3640 GBP |
0.4624 GBP |
0.4046 GBP |
| 2021-02-21 |
0.3807 GBP |
3,292,842.0947 XRP |
0.3636 GBP |
0.3362 GBP |
0.3985 GBP |
0.3810 GBP |
| 2021-02-20 |
0.3917 GBP |
4,796,670.1301 XRP |
0.4000 GBP |
0.3362 GBP |
0.4150 GBP |
0.3579 GBP |
| 2021-02-19 |
0.3922 GBP |
2,049,278.0778 XRP |
0.3817 GBP |
0.3700 GBP |
0.4150 GBP |
0.4007 GBP |
| 2021-02-18 |
0.3880 GBP |
1,224,036.5739 XRP |
0.3900 GBP |
0.3730 GBP |
0.4039 GBP |
0.3818 GBP |
| 2021-02-17 |
0.3889 GBP |
2,701,911.4304 XRP |
0.3767 GBP |
0.3587 GBP |
0.4012 GBP |
0.3910 GBP |
| 2021-02-16 |
0.3789 GBP |
3,950,206.3507 XRP |
0.3900 GBP |
0.3420 GBP |
0.4150 GBP |
0.3778 GBP |
| 2021-02-15 |
0.4030 GBP |
3,375,573.8781 XRP |
0.4321 GBP |
0.3651 GBP |
0.4408 GBP |
0.4052 GBP |
| 2021-02-14 |
0.4323 GBP |
6,564,241.7700 XRP |
0.4617 GBP |
0.4074 GBP |
0.4628 GBP |
0.4280 GBP |
| 2021-02-13 |
0.4358 GBP |
3,672,006.9926 XRP |
0.4459 GBP |
0.3942 GBP |
0.4651 GBP |
0.4552 GBP |
| 2021-02-12 |
0.4112 GBP |
5,061,444.8599 XRP |
0.3837 GBP |
0.3761 GBP |
0.4384 GBP |
0.4384 GBP |
| 2021-02-11 |
0.3767 GBP |
3,843,944.0173 XRP |
0.3664 GBP |
0.3643 GBP |
0.3866 GBP |
0.3821 GBP |
| 2021-02-10 |
0.3570 GBP |
7,729,861.5880 XRP |
0.3417 GBP |
0.3189 GBP |
0.3915 GBP |
0.3709 GBP |
| 2021-02-09 |
0.3390 GBP |
2,926,964.6198 XRP |
0.3303 GBP |
0.3270 GBP |
0.3550 GBP |
0.3461 GBP |
| 2021-02-08 |
0.3205 GBP |
4,614,416.4274 XRP |
0.3043 GBP |
0.3010 GBP |
0.3450 GBP |
0.3260 GBP |
| 2021-02-07 |
0.3072 GBP |
8,135,080.2554 XRP |
0.3249 GBP |
0.2869 GBP |
0.3282 GBP |
0.3078 GBP |
| 2021-02-06 |
0.3221 GBP |
1,730,318.1538 XRP |
0.3312 GBP |
0.3100 GBP |
0.3325 GBP |
0.3246 GBP |
| 2021-02-05 |
0.3247 GBP |
2,770,381.1461 XRP |
0.3284 GBP |
0.3132 GBP |
0.3450 GBP |
0.3263 GBP |
| 2021-02-04 |
0.3097 GBP |
2,840,523.8091 XRP |
0.2922 GBP |
0.2800 GBP |
0.3527 GBP |
0.3350 GBP |
| 2021-02-03 |
0.2876 GBP |
2,823,255.0218 XRP |
0.2764 GBP |
0.2730 GBP |
0.3200 GBP |
0.2918 GBP |
| 2021-02-02 |
0.2734 GBP |
14,894,119.1754 XRP |
0.2732 GBP |
0.2495 GBP |
0.3000 GBP |
0.2732 GBP |
| 2021-02-01 |
0.3784 GBP |
20,166,555.4728 XRP |
0.3624 GBP |
0.2250 GBP |
0.5500 GBP |
0.2784 GBP |
| 2021-01-31 |
0.3324 GBP |
9,613,722.2034 XRP |
0.3250 GBP |
0.2839 GBP |
0.3723 GBP |
0.3617 GBP |
| 2021-01-30 |
0.2716 GBP |
11,980,382.2685 XRP |
0.2071 GBP |
0.2037 GBP |
0.3790 GBP |
0.3208 GBP |
| 2021-01-29 |
0.2064 GBP |
5,342,445.9726 XRP |
0.1932 GBP |
0.1903 GBP |
0.2309 GBP |
0.2067 GBP |
| 2021-01-28 |
0.1898 GBP |
3,900,351.5257 XRP |
0.1843 GBP |
0.1831 GBP |
0.1969 GBP |
0.1924 GBP |
| 2021-01-27 |
0.1876 GBP |
2,634,353.4510 XRP |
0.1949 GBP |
0.1790 GBP |
0.1957 GBP |
0.1832 GBP |
| 2021-01-26 |
0.1942 GBP |
3,540,782.1967 XRP |
0.1950 GBP |
0.1888 GBP |
0.1989 GBP |
0.1957 GBP |
| 2021-01-25 |
0.2019 GBP |
4,860,711.4314 XRP |
0.2003 GBP |
0.1957 GBP |
0.2086 GBP |
0.1962 GBP |
| 2021-01-24 |
0.1998 GBP |
4,891,064.3771 XRP |
0.1976 GBP |
0.1964 GBP |
0.2030 GBP |
0.1987 GBP |
| 2021-01-23 |
0.1998 GBP |
4,069,088.7879 XRP |
0.1986 GBP |
0.1948 GBP |
0.2051 GBP |
0.1992 GBP |
| 2021-01-22 |
0.1965 GBP |
4,496,269.6851 XRP |
0.1933 GBP |
0.1760 GBP |
0.2038 GBP |
0.1987 GBP |
| 2021-01-21 |
0.2037 GBP |
3,828,219.8394 XRP |
0.2159 GBP |
0.1893 GBP |
0.2250 GBP |
0.1961 GBP |
| 2021-01-20 |
0.2139 GBP |
6,130,738.2244 XRP |
0.2158 GBP |
0.2050 GBP |
0.2274 GBP |
0.2153 GBP |
| 2021-01-19 |
0.2209 GBP |
3,985,593.8885 XRP |
0.2110 GBP |
0.2093 GBP |
0.2413 GBP |
0.2178 GBP |
| 2021-01-18 |
0.2067 GBP |
5,209,339.5134 XRP |
0.2039 GBP |
0.2008 GBP |
0.2129 GBP |
0.2088 GBP |
| 2021-01-17 |
0.2036 GBP |
6,138,872.8324 XRP |
0.2051 GBP |
0.1981 GBP |
0.2099 GBP |
0.2057 GBP |
| 2021-01-16 |
0.2088 GBP |
6,277,417.7188 XRP |
0.2070 GBP |
0.2033 GBP |
0.2177 GBP |
0.2068 GBP |
| 2021-01-15 |
0.2116 GBP |
5,386,051.4958 XRP |
0.2161 GBP |
0.1950 GBP |
0.2205 GBP |
0.2019 GBP |
| 2021-01-14 |
0.2173 GBP |
2,510,191.7021 XRP |
0.2244 GBP |
0.2100 GBP |
0.2260 GBP |
0.2152 GBP |
| 2021-01-13 |
0.2167 GBP |
3,944,942.3790 XRP |
0.2139 GBP |
0.2087 GBP |
0.2240 GBP |
0.2211 GBP |
| 2021-01-12 |
0.2144 GBP |
3,835,832.1112 XRP |
0.2117 GBP |
0.2046 GBP |
0.2286 GBP |
0.2129 GBP |
| 2021-01-11 |
0.2050 GBP |
11,006,778.6187 XRP |
0.2278 GBP |
0.1880 GBP |
0.2278 GBP |
0.2133 GBP |
| 2021-01-10 |
0.2427 GBP |
1,874,346.8398 XRP |
0.2420 GBP |
0.2120 GBP |
0.2715 GBP |
0.2342 GBP |
| 2021-01-09 |
0.2362 GBP |
6,582,393.3503 XRP |
0.2388 GBP |
0.2272 GBP |
0.2508 GBP |
0.2421 GBP |
| 2021-01-08 |
0.2299 GBP |
1,527,406.9356 XRP |
0.2407 GBP |
0.2140 GBP |
0.2527 GBP |
0.2370 GBP |
| 2021-01-07 |
0.2317 GBP |
8,949,535.1608 XRP |
0.1834 GBP |
0.1813 GBP |
0.2721 GBP |
0.2329 GBP |