Identifier on Bitstamp: xrpgbp
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-08 |
0.5258 GBP |
118,022.7744 XRP |
0.5126 GBP |
0.5089 GBP |
0.5383 GBP |
0.5383 GBP |
| 2023-12-07 |
0.5063 GBP |
111,737.9728 XRP |
0.5102 GBP |
0.4959 GBP |
0.5206 GBP |
0.5104 GBP |
| 2023-12-06 |
0.4989 GBP |
186,910.0746 XRP |
0.4941 GBP |
0.4850 GBP |
0.5099 GBP |
0.5099 GBP |
| 2023-12-05 |
0.4875 GBP |
367,334.1766 XRP |
0.4940 GBP |
0.4828 GBP |
0.4975 GBP |
0.4932 GBP |
| 2023-12-04 |
0.4882 GBP |
433,504.9698 XRP |
0.4913 GBP |
0.4598 GBP |
0.5060 GBP |
0.4937 GBP |
| 2023-12-03 |
0.4918 GBP |
196,905.6709 XRP |
0.4900 GBP |
0.4868 GBP |
0.4990 GBP |
0.4915 GBP |
| 2023-12-02 |
0.4845 GBP |
63,942.7583 XRP |
0.4824 GBP |
0.4816 GBP |
0.4903 GBP |
0.4879 GBP |
| 2023-12-01 |
0.4823 GBP |
152,212.6460 XRP |
0.4794 GBP |
0.4777 GBP |
0.4846 GBP |
0.4821 GBP |
| 2023-11-30 |
0.4764 GBP |
305,046.9636 XRP |
0.4785 GBP |
0.4722 GBP |
0.4812 GBP |
0.4793 GBP |
| 2023-11-29 |
0.4805 GBP |
123,827.4975 XRP |
0.4800 GBP |
0.4769 GBP |
0.4858 GBP |
0.4802 GBP |
| 2023-11-28 |
0.4780 GBP |
233,003.4347 XRP |
0.4785 GBP |
0.4730 GBP |
0.4840 GBP |
0.4806 GBP |
| 2023-11-27 |
0.4797 GBP |
213,058.5083 XRP |
0.4889 GBP |
0.4710 GBP |
0.4912 GBP |
0.4757 GBP |
| 2023-11-26 |
0.4932 GBP |
102,975.6905 XRP |
0.4936 GBP |
0.4854 GBP |
0.5035 GBP |
0.4897 GBP |
| 2023-11-25 |
0.4927 GBP |
44,614.1661 XRP |
0.4923 GBP |
0.4891 GBP |
0.4944 GBP |
0.4944 GBP |
| 2023-11-24 |
0.4944 GBP |
273,604.6005 XRP |
0.4961 GBP |
0.4898 GBP |
0.4990 GBP |
0.4914 GBP |
| 2023-11-23 |
0.4921 GBP |
283,519.9932 XRP |
0.4903 GBP |
0.4851 GBP |
0.4968 GBP |
0.4954 GBP |
| 2023-11-22 |
0.4750 GBP |
288,077.5968 XRP |
0.4615 GBP |
0.4610 GBP |
0.4923 GBP |
0.4893 GBP |
| 2023-11-21 |
0.4810 GBP |
659,240.9680 XRP |
0.4897 GBP |
0.4590 GBP |
0.4928 GBP |
0.4646 GBP |
| 2023-11-20 |
0.4970 GBP |
218,627.1705 XRP |
0.5030 GBP |
0.4891 GBP |
0.5031 GBP |
0.4923 GBP |
| 2023-11-19 |
0.5010 GBP |
138,245.9721 XRP |
0.4886 GBP |
0.4858 GBP |
0.5043 GBP |
0.5043 GBP |
| 2023-11-18 |
0.4890 GBP |
70,327.1200 XRP |
0.4931 GBP |
0.4748 GBP |
0.4931 GBP |
0.4909 GBP |
| 2023-11-17 |
0.4875 GBP |
248,689.2688 XRP |
0.4947 GBP |
0.4750 GBP |
0.5031 GBP |
0.4926 GBP |
| 2023-11-16 |
0.5065 GBP |
129,909.0824 XRP |
0.5194 GBP |
0.4896 GBP |
0.5277 GBP |
0.4910 GBP |
| 2023-11-15 |
0.5109 GBP |
129,708.1178 XRP |
0.5034 GBP |
0.5017 GBP |
0.5236 GBP |
0.5215 GBP |
| 2023-11-14 |
0.5089 GBP |
162,258.2432 XRP |
0.5402 GBP |
0.4780 GBP |
0.5417 GBP |
0.5049 GBP |
| 2023-11-13 |
0.5589 GBP |
298,777.8322 XRP |
0.5394 GBP |
0.5250 GBP |
0.6100 GBP |
0.5423 GBP |
| 2023-11-12 |
0.5435 GBP |
38,183.6111 XRP |
0.5411 GBP |
0.5300 GBP |
0.5487 GBP |
0.5393 GBP |
| 2023-11-11 |
0.5401 GBP |
113,527.4360 XRP |
0.5395 GBP |
0.5291 GBP |
0.5607 GBP |
0.5395 GBP |
| 2023-11-10 |
0.5401 GBP |
522,712.4362 XRP |
0.5440 GBP |
0.5258 GBP |
0.5493 GBP |
0.5422 GBP |
| 2023-11-09 |
0.5521 GBP |
560,188.0857 XRP |
0.5598 GBP |
0.5114 GBP |
0.5725 GBP |
0.5442 GBP |
| 2023-11-08 |
0.5587 GBP |
212,789.0774 XRP |
0.5578 GBP |
0.5492 GBP |
0.5686 GBP |
0.5603 GBP |
| 2023-11-07 |
0.5554 GBP |
477,045.0492 XRP |
0.5768 GBP |
0.5329 GBP |
0.5806 GBP |
0.5577 GBP |
| 2023-11-06 |
0.5706 GBP |
439,144.7802 XRP |
0.5377 GBP |
0.5374 GBP |
0.5901 GBP |
0.5788 GBP |
| 2023-11-05 |
0.5127 GBP |
272,643.0625 XRP |
0.5017 GBP |
0.4988 GBP |
0.5324 GBP |
0.5245 GBP |
| 2023-11-04 |
0.4962 GBP |
74,763.1610 XRP |
0.4952 GBP |
0.4928 GBP |
0.4990 GBP |
0.4988 GBP |
| 2023-11-03 |
0.4937 GBP |
273,392.1392 XRP |
0.4962 GBP |
0.4869 GBP |
0.4983 GBP |
0.4949 GBP |
| 2023-11-02 |
0.4989 GBP |
529,304.9821 XRP |
0.4973 GBP |
0.4860 GBP |
0.5115 GBP |
0.4954 GBP |
| 2023-11-01 |
0.4950 GBP |
126,613.0184 XRP |
0.4919 GBP |
0.4790 GBP |
0.5069 GBP |
0.5002 GBP |
| 2023-10-31 |
0.4912 GBP |
220,076.8993 XRP |
0.4751 GBP |
0.4666 GBP |
0.5075 GBP |
0.4927 GBP |
| 2023-10-30 |
0.4666 GBP |
289,282.7355 XRP |
0.4582 GBP |
0.4553 GBP |
0.4804 GBP |
0.4753 GBP |
| 2023-10-29 |
0.4592 GBP |
54,225.6036 XRP |
0.4479 GBP |
0.4479 GBP |
0.4620 GBP |
0.4607 GBP |
| 2023-10-28 |
0.4491 GBP |
81,331.2142 XRP |
0.4489 GBP |
0.4470 GBP |
0.4531 GBP |
0.4508 GBP |
| 2023-10-27 |
0.4496 GBP |
127,933.5924 XRP |
0.4542 GBP |
0.4403 GBP |
0.4589 GBP |
0.4509 GBP |
| 2023-10-26 |
0.4578 GBP |
181,308.2698 XRP |
0.4584 GBP |
0.4485 GBP |
0.4700 GBP |
0.4575 GBP |
| 2023-10-25 |
0.4572 GBP |
84,967.6649 XRP |
0.4577 GBP |
0.4456 GBP |
0.4628 GBP |
0.4585 GBP |
| 2023-10-24 |
0.4630 GBP |
322,104.5335 XRP |
0.4470 GBP |
0.4390 GBP |
0.4790 GBP |
0.4612 GBP |
| 2023-10-23 |
0.4400 GBP |
295,559.2847 XRP |
0.4300 GBP |
0.4290 GBP |
0.4525 GBP |
0.4459 GBP |
| 2023-10-22 |
0.4265 GBP |
72,870.0742 XRP |
0.4283 GBP |
0.4248 GBP |
0.4304 GBP |
0.4294 GBP |
| 2023-10-21 |
0.4256 GBP |
129,659.4823 XRP |
0.4229 GBP |
0.4215 GBP |
0.4341 GBP |
0.4291 GBP |
| 2023-10-20 |
0.4278 GBP |
119,158.0294 XRP |
0.4313 GBP |
0.4203 GBP |
0.4365 GBP |
0.4251 GBP |