Crypto exchange Bitstamp

Market XRP (XRP) / GBP

Identifier on Bitstamp: xrpgbp
Price
Date Price Volume Open Low High Close
2024-12-24 1.8201 GBP 86,216.0580 XRP 1.7998 GBP 1.7651 GBP 1.8745 GBP 1.8566 GBP
2024-12-23 1.7418 GBP 111,232.5833 XRP 1.7535 GBP 1.6968 GBP 1.7969 GBP 1.7436 GBP
2024-12-22 1.7813 GBP 47,356.7353 XRP 1.7834 GBP 1.7190 GBP 1.8197 GBP 1.7626 GBP
2024-12-21 1.8267 GBP 56,808.2961 XRP 1.7999 GBP 1.7502 GBP 1.8922 GBP 1.7660 GBP
2024-12-20 1.7094 GBP 311,632.9630 XRP 1.7946 GBP 1.5668 GBP 1.8812 GBP 1.8093 GBP
2024-12-19 1.8128 GBP 189,515.4839 XRP 1.8336 GBP 1.7216 GBP 1.9196 GBP 1.8225 GBP
2024-12-18 1.9416 GBP 310,059.1931 XRP 2.0186 GBP 1.7826 GBP 2.0353 GBP 1.8278 GBP
2024-12-17 2.0566 GBP 898,568.1575 XRP 1.9397 GBP 1.9237 GBP 2.1439 GBP 2.0039 GBP
2024-12-16 1.9441 GBP 273,802.5800 XRP 1.9350 GBP 1.8454 GBP 2.0333 GBP 1.9662 GBP
2024-12-15 1.8980 GBP 90,816.9804 XRP 1.8942 GBP 1.8715 GBP 1.9357 GBP 1.9321 GBP
2024-12-14 1.9494 GBP 276,991.0535 XRP 1.9138 GBP 1.8658 GBP 2.0000 GBP 1.8997 GBP
2024-12-13 1.9093 GBP 220,301.8967 XRP 1.8478 GBP 1.8175 GBP 1.9575 GBP 1.9150 GBP
2024-12-12 1.8958 GBP 259,354.9065 XRP 1.8849 GBP 1.8252 GBP 1.9453 GBP 1.8450 GBP
2024-12-11 1.8794 GBP 281,175.8949 XRP 1.8539 GBP 1.7502 GBP 1.9395 GBP 1.9115 GBP
2024-12-10 1.6405 GBP 725,752.3692 XRP 1.7310 GBP 1.4930 GBP 1.8934 GBP 1.8476 GBP
2024-12-09 1.8045 GBP 886,005.9004 XRP 2.0339 GBP 1.5774 GBP 2.0538 GBP 1.7502 GBP
2024-12-08 2.0210 GBP 223,790.2947 XRP 2.0517 GBP 1.9538 GBP 2.0800 GBP 2.0538 GBP
2024-12-07 1.9419 GBP 144,434.8798 XRP 1.8998 GBP 1.8695 GBP 2.0204 GBP 1.9935 GBP
2024-12-06 1.8202 GBP 240,233.8883 XRP 1.7610 GBP 1.7500 GBP 1.9346 GBP 1.8878 GBP
2024-12-05 1.8438 GBP 367,807.6036 XRP 1.8438 GBP 1.7180 GBP 1.9380 GBP 1.8161 GBP
2024-12-04 1.9458 GBP 603,828.7435 XRP 1.9906 GBP 1.8000 GBP 2.1011 GBP 1.8565 GBP
2024-12-03 2.0372 GBP 1,076,790.0043 XRP 2.1419 GBP 1.7500 GBP 2.2901 GBP 2.0750 GBP
2024-12-02 2.0073 GBP 1,565,246.3268 XRP 1.7983 GBP 1.7300 GBP 2.2691 GBP 2.1403 GBP
2024-12-01 1.6151 GBP 938,579.1863 XRP 1.5183 GBP 1.4504 GBP 1.8000 GBP 1.7902 GBP
2024-11-30 1.4749 GBP 465,426.8995 XRP 1.4114 GBP 1.3838 GBP 1.5323 GBP 1.4930 GBP
2024-11-29 1.3167 GBP 598,675.6843 XRP 1.2140 GBP 1.1983 GBP 1.4100 GBP 1.4080 GBP
2024-11-28 1.1661 GBP 168,896.0811 XRP 1.1592 GBP 1.1286 GBP 1.2145 GBP 1.2031 GBP
2024-11-27 1.1484 GBP 120,335.7934 XRP 1.1059 GBP 1.0768 GBP 1.2019 GBP 1.1660 GBP
2024-11-26 1.0918 GBP 289,457.2014 XRP 1.1263 GBP 1.0173 GBP 1.1621 GBP 1.1189 GBP
2024-11-25 1.1564 GBP 285,980.1796 XRP 1.1285 GBP 1.0757 GBP 1.2250 GBP 1.1241 GBP
2024-11-24 1.1052 GBP 287,267.2226 XRP 1.1711 GBP 0.9800 GBP 1.1882 GBP 1.1252 GBP
2024-11-23 1.2126 GBP 458,820.3752 XRP 1.1770 GBP 1.1197 GBP 1.2949 GBP 1.1685 GBP
2024-11-22 1.1089 GBP 1,014,492.8030 XRP 0.9910 GBP 0.9646 GBP 1.2500 GBP 1.1200 GBP
2024-11-21 0.9196 GBP 253,725.6112 XRP 0.8733 GBP 0.8531 GBP 0.9800 GBP 0.9501 GBP
2024-11-20 0.8674 GBP 109,957.1269 XRP 0.8668 GBP 0.8387 GBP 0.9076 GBP 0.8762 GBP
2024-11-19 0.8689 GBP 452,234.4791 XRP 0.8819 GBP 0.8453 GBP 0.9049 GBP 0.8700 GBP
2024-11-18 0.8977 GBP 835,560.3121 XRP 0.8370 GBP 0.8370 GBP 0.9500 GBP 0.8912 GBP
2024-11-17 0.8393 GBP 391,668.9038 XRP 0.9085 GBP 0.7950 GBP 0.9160 GBP 0.8400 GBP
2024-11-16 0.8339 GBP 759,601.4740 XRP 0.7058 GBP 0.6960 GBP 0.9968 GBP 0.8931 GBP
2024-11-15 0.6742 GBP 556,053.2633 XRP 0.6128 GBP 0.5971 GBP 0.7340 GBP 0.7119 GBP
2024-11-14 0.5995 GBP 435,929.7844 XRP 0.5430 GBP 0.5376 GBP 0.6658 GBP 0.6208 GBP
2024-11-13 0.5479 GBP 273,775.9557 XRP 0.5517 GBP 0.5030 GBP 0.5858 GBP 0.5414 GBP
2024-11-12 0.5163 GBP 603,018.5697 XRP 0.4810 GBP 0.4646 GBP 0.5790 GBP 0.5551 GBP
2024-11-11 0.4617 GBP 513,073.8759 XRP 0.4569 GBP 0.4419 GBP 0.4918 GBP 0.4800 GBP
2024-11-10 0.4550 GBP 233,099.5524 XRP 0.4325 GBP 0.4255 GBP 0.4778 GBP 0.4726 GBP
2024-11-09 0.4261 GBP 81,962.6516 XRP 0.4293 GBP 0.4212 GBP 0.4334 GBP 0.4328 GBP
2024-11-08 0.4250 GBP 71,683.0307 XRP 0.4302 GBP 0.4204 GBP 0.4315 GBP 0.4278 GBP
2024-11-07 0.4285 GBP 102,370.8126 XRP 0.4208 GBP 0.4179 GBP 0.4477 GBP 0.4271 GBP
2024-11-06 0.4182 GBP 298,967.4777 XRP 0.3993 GBP 0.3993 GBP 0.4410 GBP 0.4217 GBP
2024-11-05 0.3928 GBP 71,446.5575 XRP 0.3883 GBP 0.3877 GBP 0.3995 GBP 0.3939 GBP