Identifier on Bitstamp: xrpgbp
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-22 |
1.8008 GBP |
42,543.7169 XRP |
1.7821 GBP |
1.7746 GBP |
1.8300 GBP |
1.7981 GBP |
| 2025-05-21 |
1.7579 GBP |
282,355.3110 XRP |
1.7573 GBP |
1.7395 GBP |
1.8055 GBP |
1.7907 GBP |
| 2025-05-20 |
1.7553 GBP |
89,594.2520 XRP |
1.7826 GBP |
1.7310 GBP |
1.7999 GBP |
1.7509 GBP |
| 2025-05-19 |
1.7486 GBP |
201,330.2076 XRP |
1.8257 GBP |
1.7019 GBP |
1.8315 GBP |
1.7804 GBP |
| 2025-05-18 |
1.8025 GBP |
175,800.9892 XRP |
1.7778 GBP |
1.7537 GBP |
1.8399 GBP |
1.8143 GBP |
| 2025-05-17 |
1.7591 GBP |
120,225.3988 XRP |
1.7904 GBP |
1.7328 GBP |
1.8010 GBP |
1.7711 GBP |
| 2025-05-16 |
1.8038 GBP |
192,055.6279 XRP |
1.7939 GBP |
1.7637 GBP |
1.8353 GBP |
1.7835 GBP |
| 2025-05-15 |
1.8534 GBP |
89,504.7451 XRP |
1.9277 GBP |
1.7713 GBP |
1.9380 GBP |
1.7864 GBP |
| 2025-05-14 |
1.9374 GBP |
125,588.4824 XRP |
1.9269 GBP |
1.8978 GBP |
1.9831 GBP |
1.9259 GBP |
| 2025-05-13 |
1.9051 GBP |
242,939.3363 XRP |
1.9312 GBP |
1.8362 GBP |
1.9563 GBP |
1.9334 GBP |
| 2025-05-12 |
1.8844 GBP |
438,256.9771 XRP |
1.7841 GBP |
1.7731 GBP |
2.0053 GBP |
1.9242 GBP |
| 2025-05-11 |
1.8177 GBP |
502,012.4992 XRP |
1.8510 GBP |
1.7525 GBP |
1.8651 GBP |
1.7863 GBP |
| 2025-05-10 |
1.8234 GBP |
726,677.5174 XRP |
1.7820 GBP |
1.7537 GBP |
1.8550 GBP |
1.8532 GBP |
| 2025-05-09 |
1.7756 GBP |
224,224.4776 XRP |
1.7571 GBP |
1.7300 GBP |
1.8289 GBP |
1.7654 GBP |
| 2025-05-08 |
1.7007 GBP |
250,322.1617 XRP |
1.5991 GBP |
1.5970 GBP |
1.7559 GBP |
1.7500 GBP |
| 2025-05-07 |
1.5987 GBP |
48,162.6383 XRP |
1.6129 GBP |
1.5796 GBP |
1.6254 GBP |
1.6027 GBP |
| 2025-05-06 |
1.5802 GBP |
53,520.4742 XRP |
1.6029 GBP |
1.5514 GBP |
1.6150 GBP |
1.6059 GBP |
| 2025-05-05 |
1.6166 GBP |
50,061.7052 XRP |
1.6272 GBP |
1.5858 GBP |
1.6549 GBP |
1.6135 GBP |
| 2025-05-04 |
1.6480 GBP |
19,559.5637 XRP |
1.6498 GBP |
1.6303 GBP |
1.6715 GBP |
1.6303 GBP |
| 2025-05-03 |
1.6564 GBP |
21,078.2699 XRP |
1.6650 GBP |
1.6417 GBP |
1.6724 GBP |
1.6541 GBP |
| 2025-05-02 |
1.6620 GBP |
66,269.8802 XRP |
1.6650 GBP |
1.6125 GBP |
1.6830 GBP |
1.6590 GBP |
| 2025-05-01 |
1.6694 GBP |
74,152.5727 XRP |
1.6476 GBP |
1.6463 GBP |
1.6961 GBP |
1.6640 GBP |
| 2025-04-30 |
1.6376 GBP |
112,043.7088 XRP |
1.6667 GBP |
1.5964 GBP |
1.6867 GBP |
1.6451 GBP |
| 2025-04-29 |
1.7037 GBP |
224,083.6309 XRP |
1.7160 GBP |
1.6600 GBP |
1.7224 GBP |
1.6613 GBP |
| 2025-04-28 |
1.7125 GBP |
198,229.7383 XRP |
1.6963 GBP |
1.6700 GBP |
1.7704 GBP |
1.7127 GBP |
| 2025-04-27 |
1.6673 GBP |
92,161.0330 XRP |
1.6555 GBP |
1.6237 GBP |
1.7236 GBP |
1.6959 GBP |
| 2025-04-26 |
1.6585 GBP |
79,350.2408 XRP |
1.6429 GBP |
1.6391 GBP |
1.6883 GBP |
1.6468 GBP |
| 2025-04-25 |
1.6452 GBP |
287,346.9437 XRP |
1.6542 GBP |
1.6012 GBP |
1.6680 GBP |
1.6408 GBP |
| 2025-04-24 |
1.6368 GBP |
174,419.1145 XRP |
1.6640 GBP |
1.5932 GBP |
1.6796 GBP |
1.6513 GBP |
| 2025-04-23 |
1.6819 GBP |
505,875.8612 XRP |
1.6724 GBP |
1.6500 GBP |
1.7276 GBP |
1.6741 GBP |
| 2025-04-22 |
1.6024 GBP |
247,772.0559 XRP |
1.5559 GBP |
1.5415 GBP |
1.6900 GBP |
1.6714 GBP |
| 2025-04-21 |
1.5806 GBP |
70,919.4385 XRP |
1.5610 GBP |
1.5414 GBP |
1.5983 GBP |
1.5516 GBP |
| 2025-04-20 |
1.5478 GBP |
86,506.0233 XRP |
1.5684 GBP |
1.5353 GBP |
1.5724 GBP |
1.5599 GBP |
| 2025-04-19 |
1.5643 GBP |
20,005.2526 XRP |
1.5498 GBP |
1.5495 GBP |
1.5740 GBP |
1.5661 GBP |
| 2025-04-18 |
1.5584 GBP |
30,696.4713 XRP |
1.5486 GBP |
1.5400 GBP |
1.5711 GBP |
1.5514 GBP |
| 2025-04-17 |
1.5806 GBP |
77,178.5589 XRP |
1.5786 GBP |
1.5473 GBP |
1.5982 GBP |
1.5586 GBP |
| 2025-04-16 |
1.5749 GBP |
378,721.4680 XRP |
1.5778 GBP |
1.5373 GBP |
1.6059 GBP |
1.5889 GBP |
| 2025-04-15 |
1.6273 GBP |
199,138.1219 XRP |
1.6142 GBP |
1.5759 GBP |
1.6500 GBP |
1.5761 GBP |
| 2025-04-14 |
1.6266 GBP |
205,710.0058 XRP |
1.6147 GBP |
1.5924 GBP |
1.6616 GBP |
1.6190 GBP |
| 2025-04-13 |
1.6493 GBP |
32,938.1586 XRP |
1.6526 GBP |
1.5913 GBP |
1.7173 GBP |
1.5924 GBP |
| 2025-04-12 |
1.6185 GBP |
224,988.8511 XRP |
1.5397 GBP |
1.5308 GBP |
1.7121 GBP |
1.6453 GBP |
| 2025-04-11 |
1.5389 GBP |
109,084.6961 XRP |
1.5121 GBP |
1.4960 GBP |
1.5774 GBP |
1.5385 GBP |
| 2025-04-10 |
1.5453 GBP |
308,311.1136 XRP |
1.5948 GBP |
1.4826 GBP |
1.6005 GBP |
1.5136 GBP |
| 2025-04-09 |
1.4631 GBP |
300,813.8698 XRP |
1.4057 GBP |
1.3416 GBP |
1.6279 GBP |
1.6136 GBP |
| 2025-04-08 |
1.4591 GBP |
182,714.8038 XRP |
1.4856 GBP |
1.3907 GBP |
1.5431 GBP |
1.4103 GBP |
| 2025-04-07 |
1.3971 GBP |
616,484.4984 XRP |
1.4835 GBP |
1.2484 GBP |
1.5627 GBP |
1.4866 GBP |
| 2025-04-06 |
1.5387 GBP |
262,730.5063 XRP |
1.6553 GBP |
1.4780 GBP |
1.6637 GBP |
1.4860 GBP |
| 2025-04-05 |
1.6469 GBP |
359,177.4137 XRP |
1.6501 GBP |
1.6000 GBP |
1.6777 GBP |
1.6534 GBP |
| 2025-04-04 |
1.6256 GBP |
249,048.8928 XRP |
1.5749 GBP |
1.5539 GBP |
1.6681 GBP |
1.6517 GBP |
| 2025-04-03 |
1.5372 GBP |
667,604.5396 XRP |
1.5400 GBP |
1.4331 GBP |
1.6238 GBP |
1.5772 GBP |