Crypto exchange Bitstamp

Market XRP (XRP) / GBP

Identifier on Bitstamp: xrpgbp
Price
Date Price Volume Open Low High Close
2025-02-11 1.9919 GBP 304,150.9329 XRP 1.9608 GBP 1.9105 GBP 2.0423 GBP 1.9467 GBP
2025-02-10 1.9552 GBP 244,217.6450 XRP 1.9383 GBP 1.8820 GBP 1.9925 GBP 1.9533 GBP
2025-02-09 1.9766 GBP 325,702.2117 XRP 1.9507 GBP 1.8716 GBP 2.0476 GBP 1.9349 GBP
2025-02-08 1.9351 GBP 295,698.1534 XRP 1.9347 GBP 1.8921 GBP 1.9683 GBP 1.9524 GBP
2025-02-07 1.9396 GBP 600,824.4512 XRP 1.8781 GBP 1.8259 GBP 2.0435 GBP 1.9310 GBP
2025-02-06 1.8850 GBP 266,487.1719 XRP 1.9188 GBP 1.8325 GBP 1.9942 GBP 1.8584 GBP
2025-02-05 1.9866 GBP 513,833.0121 XRP 2.0266 GBP 1.8750 GBP 2.0532 GBP 1.9060 GBP
2025-02-04 2.1123 GBP 250,033.0178 XRP 2.1785 GBP 1.9458 GBP 2.3062 GBP 2.0163 GBP
2025-02-03 1.8852 GBP 1,213,720.1953 XRP 2.0907 GBP 1.4568 GBP 2.2471 GBP 2.1780 GBP
2025-02-02 2.1593 GBP 509,391.4297 XRP 2.3387 GBP 2.0001 GBP 2.3787 GBP 2.0797 GBP
2025-02-01 2.3789 GBP 47,254.9669 XRP 2.4424 GBP 2.2822 GBP 2.4734 GBP 2.3200 GBP
2025-01-31 2.4659 GBP 334,528.8451 XRP 2.5194 GBP 2.4200 GBP 2.5359 GBP 2.4409 GBP
2025-01-30 2.4774 GBP 129,799.5276 XRP 2.4658 GBP 2.4460 GBP 2.5359 GBP 2.5331 GBP
2025-01-29 2.4819 GBP 275,697.7208 XRP 2.4581 GBP 2.3995 GBP 2.5132 GBP 2.4781 GBP
2025-01-28 2.5087 GBP 132,460.0388 XRP 2.4536 GBP 2.4145 GBP 2.5795 GBP 2.4481 GBP
2025-01-27 2.3161 GBP 415,779.6223 XRP 2.4098 GBP 2.1353 GBP 2.4600 GBP 2.4253 GBP
2025-01-26 2.4971 GBP 40,833.6494 XRP 2.4939 GBP 2.4845 GBP 2.5169 GBP 2.4948 GBP
2025-01-25 2.4925 GBP 49,374.7009 XRP 2.4839 GBP 2.4665 GBP 2.5169 GBP 2.4946 GBP
2025-01-24 2.5234 GBP 208,977.2441 XRP 2.5282 GBP 2.4651 GBP 2.5809 GBP 2.4774 GBP
2025-01-23 2.5182 GBP 186,409.0306 XRP 2.5734 GBP 2.4670 GBP 2.5805 GBP 2.5400 GBP
2025-01-22 2.5890 GBP 384,242.2671 XRP 2.5701 GBP 2.5432 GBP 2.6625 GBP 2.5829 GBP
2025-01-21 2.5636 GBP 160,209.5127 XRP 2.5110 GBP 2.4600 GBP 2.6240 GBP 2.5654 GBP
2025-01-20 2.5987 GBP 629,995.7562 XRP 2.4233 GBP 2.3270 GBP 2.7400 GBP 2.5400 GBP
2025-01-19 2.5512 GBP 419,685.9957 XRP 2.6701 GBP 2.3270 GBP 2.6982 GBP 2.4171 GBP
2025-01-18 2.6193 GBP 270,213.0487 XRP 2.7074 GBP 2.5125 GBP 2.7221 GBP 2.6685 GBP
2025-01-17 2.6681 GBP 205,168.0842 XRP 2.6632 GBP 2.5848 GBP 2.7449 GBP 2.6907 GBP
2025-01-16 2.6141 GBP 824,213.4468 XRP 2.5664 GBP 2.3883 GBP 2.7773 GBP 2.6406 GBP
2025-01-15 2.3859 GBP 534,079.8885 XRP 2.1905 GBP 2.1871 GBP 2.6167 GBP 2.5827 GBP
2025-01-14 2.1438 GBP 230,182.3259 XRP 2.0612 GBP 2.0171 GBP 2.2113 GBP 2.1841 GBP
2025-01-13 2.0162 GBP 426,581.0055 XRP 2.0534 GBP 1.9226 GBP 2.0961 GBP 2.0726 GBP
2025-01-12 2.0687 GBP 109,022.3170 XRP 2.1137 GBP 2.0265 GBP 2.1150 GBP 2.0429 GBP
2025-01-11 1.9859 GBP 250,018.4794 XRP 1.9187 GBP 1.9028 GBP 2.1315 GBP 2.1066 GBP
2025-01-10 1.9115 GBP 143,442.6189 XRP 1.8538 GBP 1.8399 GBP 1.9373 GBP 1.9207 GBP
2025-01-09 1.8703 GBP 37,062.4755 XRP 1.9172 GBP 1.8179 GBP 1.9227 GBP 1.8533 GBP
2025-01-08 1.8602 GBP 88,031.7695 XRP 1.8426 GBP 1.7873 GBP 1.9322 GBP 1.9226 GBP
2025-01-07 1.8872 GBP 138,547.1747 XRP 1.9281 GBP 1.8107 GBP 1.9648 GBP 1.8332 GBP
2025-01-06 1.9430 GBP 95,298.6199 XRP 1.9325 GBP 1.9000 GBP 1.9653 GBP 1.9310 GBP
2025-01-05 1.9098 GBP 81,886.5121 XRP 1.9502 GBP 1.8770 GBP 1.9594 GBP 1.9244 GBP
2025-01-04 1.9657 GBP 61,795.8322 XRP 1.9788 GBP 1.9322 GBP 2.0171 GBP 1.9510 GBP
2025-01-03 1.9612 GBP 107,815.4330 XRP 1.9438 GBP 1.9326 GBP 1.9954 GBP 1.9797 GBP
2025-01-02 1.9172 GBP 212,832.8890 XRP 1.8618 GBP 1.8436 GBP 1.9653 GBP 1.9404 GBP
2025-01-01 1.7578 GBP 194,926.2982 XRP 1.6624 GBP 1.6582 GBP 1.8753 GBP 1.8580 GBP
2024-12-31 1.6623 GBP 88,672.4274 XRP 1.6413 GBP 1.6029 GBP 1.7100 GBP 1.6582 GBP
2024-12-30 1.6275 GBP 289,407.1296 XRP 1.6641 GBP 1.5385 GBP 1.7053 GBP 1.6413 GBP
2024-12-29 1.6829 GBP 105,836.1490 XRP 1.7337 GBP 1.6435 GBP 1.7450 GBP 1.6595 GBP
2024-12-28 1.7305 GBP 26,247.3674 XRP 1.7073 GBP 1.6997 GBP 1.7516 GBP 1.7365 GBP
2024-12-27 1.7299 GBP 61,365.6312 XRP 1.7257 GBP 1.6785 GBP 1.7871 GBP 1.7052 GBP
2024-12-26 1.7366 GBP 66,485.0274 XRP 1.8293 GBP 1.7000 GBP 1.8447 GBP 1.7138 GBP
2024-12-25 1.8282 GBP 38,294.8891 XRP 1.8442 GBP 1.8035 GBP 1.8575 GBP 1.8348 GBP
2024-12-24 1.8201 GBP 86,216.0580 XRP 1.7998 GBP 1.7651 GBP 1.8745 GBP 1.8566 GBP