Identifier on Bitstamp: xrpgbp
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-16 |
1.6901 GBP |
159,639.0630 XRP |
1.6812 GBP |
1.6352 GBP |
1.7293 GBP |
1.6883 GBP |
| 2025-11-15 |
1.7155 GBP |
40,819.0283 XRP |
1.7093 GBP |
1.6833 GBP |
1.7524 GBP |
1.6942 GBP |
| 2025-11-14 |
1.7300 GBP |
316,936.8943 XRP |
1.7626 GBP |
1.6900 GBP |
1.7820 GBP |
1.6999 GBP |
| 2025-11-13 |
1.8210 GBP |
51,851.1440 XRP |
1.8271 GBP |
1.7288 GBP |
1.9170 GBP |
1.7678 GBP |
| 2025-11-12 |
1.8101 GBP |
44,138.5067 XRP |
1.8150 GBP |
1.7660 GBP |
1.8660 GBP |
1.8078 GBP |
| 2025-11-11 |
1.8826 GBP |
58,259.9256 XRP |
1.9224 GBP |
1.8107 GBP |
1.9458 GBP |
1.8218 GBP |
| 2025-11-10 |
1.9134 GBP |
117,867.8408 XRP |
1.7860 GBP |
1.7860 GBP |
1.9572 GBP |
1.9215 GBP |
| 2025-11-09 |
1.7414 GBP |
69,716.1082 XRP |
1.7292 GBP |
1.7053 GBP |
1.7891 GBP |
1.7739 GBP |
| 2025-11-08 |
1.7321 GBP |
32,110.3689 XRP |
1.7572 GBP |
1.7053 GBP |
1.7713 GBP |
1.7375 GBP |
| 2025-11-07 |
1.6877 GBP |
90,577.4247 XRP |
1.6790 GBP |
1.6434 GBP |
1.7998 GBP |
1.7607 GBP |
| 2025-11-06 |
1.7323 GBP |
203,730.0108 XRP |
1.7921 GBP |
1.6587 GBP |
1.8454 GBP |
1.6828 GBP |
| 2025-11-05 |
1.7188 GBP |
89,419.1543 XRP |
1.6850 GBP |
1.6149 GBP |
1.8215 GBP |
1.7982 GBP |
| 2025-11-04 |
1.7046 GBP |
160,334.4198 XRP |
1.7659 GBP |
1.6125 GBP |
1.7999 GBP |
1.6303 GBP |
| 2025-11-03 |
1.8098 GBP |
144,454.7093 XRP |
1.9275 GBP |
1.7195 GBP |
1.9275 GBP |
1.7558 GBP |
| 2025-11-02 |
1.9134 GBP |
38,288.9181 XRP |
1.9013 GBP |
1.8870 GBP |
1.9400 GBP |
1.9145 GBP |
| 2025-11-01 |
1.9006 GBP |
27,869.0734 XRP |
1.9016 GBP |
1.8817 GBP |
1.9213 GBP |
1.9017 GBP |
| 2025-10-31 |
1.9024 GBP |
109,244.4045 XRP |
1.8581 GBP |
1.8421 GBP |
1.9457 GBP |
1.9157 GBP |
| 2025-10-30 |
1.8539 GBP |
187,733.1370 XRP |
1.9289 GBP |
1.7537 GBP |
1.9667 GBP |
1.8562 GBP |
| 2025-10-29 |
1.9846 GBP |
58,430.5692 XRP |
1.9674 GBP |
1.9419 GBP |
2.0142 GBP |
1.9772 GBP |
| 2025-10-28 |
1.9836 GBP |
81,354.2570 XRP |
1.9851 GBP |
1.9345 GBP |
2.0265 GBP |
1.9688 GBP |
| 2025-10-27 |
1.9925 GBP |
140,136.6560 XRP |
1.9808 GBP |
1.9497 GBP |
2.0250 GBP |
1.9871 GBP |
| 2025-10-26 |
1.9824 GBP |
81,655.6141 XRP |
1.9513 GBP |
1.9506 GBP |
1.9999 GBP |
1.9960 GBP |
| 2025-10-25 |
1.9306 GBP |
50,973.5873 XRP |
1.8813 GBP |
1.8787 GBP |
1.9910 GBP |
1.9556 GBP |
| 2025-10-24 |
1.8490 GBP |
218,603.9573 XRP |
1.8030 GBP |
1.8008 GBP |
1.8898 GBP |
1.8787 GBP |
| 2025-10-23 |
1.7988 GBP |
33,227.6128 XRP |
1.7727 GBP |
1.7706 GBP |
1.8213 GBP |
1.7966 GBP |
| 2025-10-22 |
1.7941 GBP |
80,493.7859 XRP |
1.8178 GBP |
1.7473 GBP |
1.8320 GBP |
1.7549 GBP |
| 2025-10-21 |
1.8333 GBP |
79,052.4363 XRP |
1.8569 GBP |
1.7891 GBP |
1.8919 GBP |
1.8269 GBP |
| 2025-10-20 |
1.8490 GBP |
187,292.9763 XRP |
1.7784 GBP |
1.7572 GBP |
1.9000 GBP |
1.8719 GBP |
| 2025-10-19 |
1.7686 GBP |
57,306.9672 XRP |
1.7644 GBP |
1.7303 GBP |
1.8034 GBP |
1.7954 GBP |
| 2025-10-18 |
1.7573 GBP |
47,416.7215 XRP |
1.7097 GBP |
1.7097 GBP |
1.7820 GBP |
1.7643 GBP |
| 2025-10-17 |
1.6918 GBP |
227,485.6466 XRP |
1.7345 GBP |
1.6315 GBP |
1.7837 GBP |
1.7259 GBP |
| 2025-10-16 |
1.7664 GBP |
265,376.6156 XRP |
1.7971 GBP |
1.7000 GBP |
1.8329 GBP |
1.7256 GBP |
| 2025-10-15 |
1.8118 GBP |
1,805,081.8431 XRP |
1.8792 GBP |
1.7780 GBP |
1.9073 GBP |
1.7930 GBP |
| 2025-10-14 |
1.8489 GBP |
177,864.9084 XRP |
1.9668 GBP |
1.8017 GBP |
1.9668 GBP |
1.8883 GBP |
| 2025-10-13 |
1.9260 GBP |
125,722.2052 XRP |
1.9033 GBP |
1.8017 GBP |
1.9871 GBP |
1.9566 GBP |
| 2025-10-12 |
1.8448 GBP |
134,944.4256 XRP |
1.8076 GBP |
1.7400 GBP |
1.9438 GBP |
1.8923 GBP |
| 2025-10-11 |
1.8259 GBP |
72,992.8379 XRP |
1.7936 GBP |
1.7276 GBP |
1.8978 GBP |
1.8179 GBP |
| 2025-10-10 |
1.7321 GBP |
366,170.1068 XRP |
2.1183 GBP |
1.2318 GBP |
2.1375 GBP |
1.7999 GBP |
| 2025-10-09 |
2.1072 GBP |
117,777.5922 XRP |
2.1439 GBP |
2.0868 GBP |
2.1606 GBP |
2.1142 GBP |
| 2025-10-08 |
2.1483 GBP |
49,062.8242 XRP |
2.1310 GBP |
2.1183 GBP |
2.1850 GBP |
2.1595 GBP |
| 2025-10-07 |
2.1715 GBP |
62,038.1431 XRP |
2.2176 GBP |
2.1200 GBP |
2.2270 GBP |
2.1413 GBP |
| 2025-10-06 |
2.2352 GBP |
485,224.8329 XRP |
2.2103 GBP |
2.1977 GBP |
2.2573 GBP |
2.2197 GBP |
| 2025-10-05 |
2.2120 GBP |
131,924.8475 XRP |
2.1964 GBP |
2.1828 GBP |
2.2688 GBP |
2.2073 GBP |
| 2025-10-04 |
2.2012 GBP |
86,792.3041 XRP |
2.2534 GBP |
2.1763 GBP |
2.2534 GBP |
2.1953 GBP |
| 2025-10-03 |
2.2516 GBP |
673,619.6112 XRP |
2.2515 GBP |
2.2250 GBP |
2.2920 GBP |
2.2614 GBP |
| 2025-10-02 |
2.2560 GBP |
244,592.7932 XRP |
2.1937 GBP |
2.1735 GBP |
2.3000 GBP |
2.2597 GBP |
| 2025-10-01 |
2.1654 GBP |
276,799.8558 XRP |
2.1161 GBP |
2.0984 GBP |
2.1950 GBP |
2.1793 GBP |
| 2025-09-30 |
2.1183 GBP |
55,137.6475 XRP |
2.1482 GBP |
2.0918 GBP |
2.1616 GBP |
2.1157 GBP |
| 2025-09-29 |
2.1444 GBP |
203,143.6000 XRP |
2.1399 GBP |
2.1168 GBP |
2.1793 GBP |
2.1501 GBP |
| 2025-09-28 |
2.1203 GBP |
139,439.5791 XRP |
2.0891 GBP |
2.0656 GBP |
2.1396 GBP |
2.1396 GBP |