Identifier on Bitstamp: xrpgbp
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-27 |
2.0821 GBP |
41,704.8443 XRP |
2.0835 GBP |
2.0681 GBP |
2.1120 GBP |
2.1047 GBP |
| 2025-09-26 |
2.0666 GBP |
159,454.8961 XRP |
2.0727 GBP |
2.0171 GBP |
2.0986 GBP |
2.0731 GBP |
| 2025-09-25 |
2.0988 GBP |
98,772.3113 XRP |
2.1741 GBP |
2.0455 GBP |
2.1747 GBP |
2.0720 GBP |
| 2025-09-24 |
2.1432 GBP |
85,147.9075 XRP |
2.0892 GBP |
2.0700 GBP |
2.2227 GBP |
2.1949 GBP |
| 2025-09-23 |
2.1104 GBP |
33,350.5468 XRP |
2.1183 GBP |
2.0764 GBP |
2.1374 GBP |
2.1070 GBP |
| 2025-09-22 |
2.1066 GBP |
77,703.9313 XRP |
2.2025 GBP |
2.0010 GBP |
2.2151 GBP |
2.1117 GBP |
| 2025-09-21 |
2.2109 GBP |
41,235.3771 XRP |
2.2088 GBP |
2.1875 GBP |
2.2358 GBP |
2.2121 GBP |
| 2025-09-20 |
2.2131 GBP |
59,467.9041 XRP |
2.2216 GBP |
2.2047 GBP |
2.2347 GBP |
2.2162 GBP |
| 2025-09-19 |
2.2314 GBP |
184,790.1962 XRP |
2.2694 GBP |
2.2126 GBP |
2.2837 GBP |
2.2277 GBP |
| 2025-09-18 |
2.2820 GBP |
69,108.5745 XRP |
2.2667 GBP |
2.2463 GBP |
2.3098 GBP |
2.2650 GBP |
| 2025-09-17 |
2.2221 GBP |
76,371.4285 XRP |
2.2238 GBP |
2.1971 GBP |
2.2764 GBP |
2.2595 GBP |
| 2025-09-16 |
2.2026 GBP |
163,217.1987 XRP |
2.1966 GBP |
2.1800 GBP |
2.2424 GBP |
2.2424 GBP |
| 2025-09-15 |
2.2101 GBP |
107,564.3882 XRP |
2.2444 GBP |
2.1784 GBP |
2.2595 GBP |
2.2009 GBP |
| 2025-09-14 |
2.2498 GBP |
33,781.7104 XRP |
2.3000 GBP |
2.2158 GBP |
2.3018 GBP |
2.2514 GBP |
| 2025-09-13 |
2.3060 GBP |
32,850.1792 XRP |
2.2882 GBP |
2.2786 GBP |
2.3455 GBP |
2.2978 GBP |
| 2025-09-12 |
2.2684 GBP |
204,185.0780 XRP |
2.2461 GBP |
2.2237 GBP |
2.3101 GBP |
2.2975 GBP |
| 2025-09-11 |
2.2274 GBP |
88,250.0547 XRP |
2.1994 GBP |
2.1828 GBP |
2.2448 GBP |
2.2204 GBP |
| 2025-09-10 |
2.2005 GBP |
49,665.9104 XRP |
2.1729 GBP |
2.1719 GBP |
2.2358 GBP |
2.2045 GBP |
| 2025-09-09 |
2.2092 GBP |
63,622.4759 XRP |
2.1808 GBP |
2.1649 GBP |
2.2364 GBP |
2.1858 GBP |
| 2025-09-08 |
2.1673 GBP |
84,635.2438 XRP |
2.1296 GBP |
2.1238 GBP |
2.2115 GBP |
2.1958 GBP |
| 2025-09-07 |
2.1292 GBP |
40,553.4681 XRP |
2.0846 GBP |
2.0812 GBP |
2.1646 GBP |
2.1243 GBP |
| 2025-09-06 |
2.0805 GBP |
14,196.1024 XRP |
2.0847 GBP |
2.0702 GBP |
2.0940 GBP |
2.0812 GBP |
| 2025-09-05 |
2.0968 GBP |
77,223.2114 XRP |
2.0765 GBP |
2.0703 GBP |
2.1300 GBP |
2.0905 GBP |
| 2025-09-04 |
2.0981 GBP |
40,944.0426 XRP |
2.1204 GBP |
2.0743 GBP |
2.1302 GBP |
2.0908 GBP |
| 2025-09-03 |
2.1297 GBP |
147,358.8368 XRP |
2.1349 GBP |
2.1037 GBP |
2.1465 GBP |
2.1172 GBP |
| 2025-09-02 |
2.0955 GBP |
89,886.6368 XRP |
2.0386 GBP |
2.0378 GBP |
2.1373 GBP |
2.1373 GBP |
| 2025-09-01 |
2.0355 GBP |
153,272.0964 XRP |
2.0615 GBP |
2.0000 GBP |
2.0985 GBP |
2.0302 GBP |
| 2025-08-31 |
2.0918 GBP |
26,161.9017 XRP |
2.0910 GBP |
2.0748 GBP |
2.1268 GBP |
2.0863 GBP |
| 2025-08-30 |
2.0731 GBP |
34,491.3387 XRP |
2.0925 GBP |
2.0478 GBP |
2.1011 GBP |
2.0900 GBP |
| 2025-08-29 |
2.1383 GBP |
347,237.0698 XRP |
2.1928 GBP |
2.0538 GBP |
2.2013 GBP |
2.0887 GBP |
| 2025-08-28 |
2.2176 GBP |
272,442.0567 XRP |
2.2023 GBP |
2.1790 GBP |
2.2398 GBP |
2.2013 GBP |
| 2025-08-27 |
2.2293 GBP |
49,289.3947 XRP |
2.2211 GBP |
2.1955 GBP |
2.2564 GBP |
2.2080 GBP |
| 2025-08-26 |
2.1920 GBP |
96,074.3998 XRP |
2.1289 GBP |
2.1170 GBP |
2.2832 GBP |
2.2436 GBP |
| 2025-08-25 |
2.1611 GBP |
113,001.0387 XRP |
2.2443 GBP |
2.0981 GBP |
2.2537 GBP |
2.1293 GBP |
| 2025-08-24 |
2.2408 GBP |
19,744.9031 XRP |
2.2487 GBP |
2.2031 GBP |
2.2961 GBP |
2.2442 GBP |
| 2025-08-23 |
2.2076 GBP |
122,790.9397 XRP |
2.2686 GBP |
2.1938 GBP |
2.2878 GBP |
2.2469 GBP |
| 2025-08-22 |
2.2169 GBP |
212,625.4684 XRP |
2.1320 GBP |
2.0764 GBP |
2.2923 GBP |
2.2723 GBP |
| 2025-08-21 |
2.1569 GBP |
135,931.6136 XRP |
2.1880 GBP |
2.1197 GBP |
2.1949 GBP |
2.1258 GBP |
| 2025-08-20 |
2.1473 GBP |
141,028.0671 XRP |
2.1240 GBP |
2.0994 GBP |
2.2162 GBP |
2.1984 GBP |
| 2025-08-19 |
2.2023 GBP |
246,619.1178 XRP |
2.2634 GBP |
2.1332 GBP |
2.2787 GBP |
2.1422 GBP |
| 2025-08-18 |
2.2368 GBP |
239,090.7708 XRP |
2.2764 GBP |
2.1741 GBP |
2.2924 GBP |
2.2704 GBP |
| 2025-08-17 |
2.3009 GBP |
34,647.7414 XRP |
2.2832 GBP |
2.2785 GBP |
2.3223 GBP |
2.2855 GBP |
| 2025-08-16 |
2.3040 GBP |
49,999.1398 XRP |
2.2796 GBP |
2.2686 GBP |
2.3296 GBP |
2.2890 GBP |
| 2025-08-15 |
2.2692 GBP |
191,900.5569 XRP |
2.2808 GBP |
2.2172 GBP |
2.3143 GBP |
2.2728 GBP |
| 2025-08-14 |
2.3185 GBP |
147,718.4354 XRP |
2.4198 GBP |
2.2091 GBP |
2.4592 GBP |
2.2785 GBP |
| 2025-08-13 |
2.4158 GBP |
122,709.5819 XRP |
2.4125 GBP |
2.3736 GBP |
2.4546 GBP |
2.4084 GBP |
| 2025-08-12 |
2.3741 GBP |
75,773.2391 XRP |
2.3360 GBP |
2.3100 GBP |
2.4487 GBP |
2.4235 GBP |
| 2025-08-11 |
2.4014 GBP |
406,640.4327 XRP |
2.3713 GBP |
2.3233 GBP |
2.4640 GBP |
2.3253 GBP |
| 2025-08-10 |
2.3866 GBP |
136,740.9118 XRP |
2.3968 GBP |
2.3323 GBP |
2.4312 GBP |
2.3660 GBP |
| 2025-08-09 |
2.4447 GBP |
182,153.8025 XRP |
2.4482 GBP |
2.3811 GBP |
2.4875 GBP |
2.3922 GBP |