Identifier on Bitstamp: xrpgbp
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-18 |
0.4027 GBP |
96,823.0678 XRP |
0.4023 GBP |
0.4009 GBP |
0.4050 GBP |
0.4026 GBP |
| 2023-10-17 |
0.4036 GBP |
58,944.4489 XRP |
0.4070 GBP |
0.3990 GBP |
0.4070 GBP |
0.4037 GBP |
| 2023-10-16 |
0.4065 GBP |
100,561.2055 XRP |
0.4015 GBP |
0.4015 GBP |
0.4190 GBP |
0.4076 GBP |
| 2023-10-15 |
0.4017 GBP |
34,567.2541 XRP |
0.4019 GBP |
0.4000 GBP |
0.4041 GBP |
0.4013 GBP |
| 2023-10-14 |
0.4001 GBP |
13,240.4082 XRP |
0.3992 GBP |
0.3988 GBP |
0.4014 GBP |
0.4004 GBP |
| 2023-10-13 |
0.3963 GBP |
104,570.5667 XRP |
0.3964 GBP |
0.3938 GBP |
0.4037 GBP |
0.4003 GBP |
| 2023-10-12 |
0.3933 GBP |
176,857.4770 XRP |
0.3943 GBP |
0.3874 GBP |
0.3978 GBP |
0.3967 GBP |
| 2023-10-11 |
0.3954 GBP |
203,695.7909 XRP |
0.4042 GBP |
0.3899 GBP |
0.4064 GBP |
0.3955 GBP |
| 2023-10-10 |
0.4064 GBP |
421,926.6240 XRP |
0.4100 GBP |
0.4015 GBP |
0.4100 GBP |
0.4052 GBP |
| 2023-10-09 |
0.4082 GBP |
288,374.7997 XRP |
0.4249 GBP |
0.4000 GBP |
0.4249 GBP |
0.4108 GBP |
| 2023-10-08 |
0.4255 GBP |
34,340.9746 XRP |
0.4283 GBP |
0.4233 GBP |
0.4283 GBP |
0.4233 GBP |
| 2023-10-07 |
0.4279 GBP |
108,558.3587 XRP |
0.4286 GBP |
0.4264 GBP |
0.4300 GBP |
0.4273 GBP |
| 2023-10-06 |
0.4283 GBP |
190,258.2833 XRP |
0.4305 GBP |
0.4260 GBP |
0.4326 GBP |
0.4300 GBP |
| 2023-10-05 |
0.4301 GBP |
176,731.5572 XRP |
0.4357 GBP |
0.4249 GBP |
0.4400 GBP |
0.4303 GBP |
| 2023-10-04 |
0.4388 GBP |
467,934.9917 XRP |
0.4386 GBP |
0.4343 GBP |
0.4488 GBP |
0.4389 GBP |
| 2023-10-03 |
0.4291 GBP |
198,043.9005 XRP |
0.4249 GBP |
0.4198 GBP |
0.4524 GBP |
0.4469 GBP |
| 2023-10-02 |
0.4262 GBP |
175,236.8479 XRP |
0.4298 GBP |
0.4182 GBP |
0.4317 GBP |
0.4237 GBP |
| 2023-10-01 |
0.4254 GBP |
101,071.1553 XRP |
0.4223 GBP |
0.4222 GBP |
0.4308 GBP |
0.4308 GBP |
| 2023-09-30 |
0.4236 GBP |
119,361.5481 XRP |
0.4274 GBP |
0.4209 GBP |
0.4274 GBP |
0.4238 GBP |
| 2023-09-29 |
0.4314 GBP |
308,542.9262 XRP |
0.4177 GBP |
0.4131 GBP |
0.4462 GBP |
0.4270 GBP |
| 2023-09-28 |
0.4121 GBP |
204,302.3824 XRP |
0.4113 GBP |
0.4076 GBP |
0.4175 GBP |
0.4166 GBP |
| 2023-09-27 |
0.4127 GBP |
124,505.4475 XRP |
0.4121 GBP |
0.4088 GBP |
0.4171 GBP |
0.4113 GBP |
| 2023-09-26 |
0.4125 GBP |
182,032.9448 XRP |
0.4133 GBP |
0.4089 GBP |
0.4159 GBP |
0.4130 GBP |
| 2023-09-25 |
0.4088 GBP |
164,362.7409 XRP |
0.4078 GBP |
0.4021 GBP |
0.4144 GBP |
0.4136 GBP |
| 2023-09-24 |
0.4149 GBP |
65,573.9191 XRP |
0.4154 GBP |
0.4082 GBP |
0.4182 GBP |
0.4106 GBP |
| 2023-09-23 |
0.4178 GBP |
43,350.6936 XRP |
0.4178 GBP |
0.4153 GBP |
0.4198 GBP |
0.4153 GBP |
| 2023-09-22 |
0.4140 GBP |
243,408.8915 XRP |
0.4123 GBP |
0.3980 GBP |
0.4214 GBP |
0.4200 GBP |
| 2023-09-21 |
0.4130 GBP |
239,550.6470 XRP |
0.4217 GBP |
0.4080 GBP |
0.4219 GBP |
0.4130 GBP |
| 2023-09-20 |
0.4185 GBP |
485,726.0568 XRP |
0.4152 GBP |
0.4133 GBP |
0.4248 GBP |
0.4217 GBP |
| 2023-09-19 |
0.4119 GBP |
285,806.9202 XRP |
0.4041 GBP |
0.4041 GBP |
0.4163 GBP |
0.4142 GBP |
| 2023-09-18 |
0.4039 GBP |
266,337.7552 XRP |
0.3947 GBP |
0.3943 GBP |
0.4093 GBP |
0.4070 GBP |
| 2023-09-17 |
0.4005 GBP |
163,830.5413 XRP |
0.4021 GBP |
0.3962 GBP |
0.4040 GBP |
0.3970 GBP |
| 2023-09-16 |
0.4039 GBP |
176,845.3775 XRP |
0.4041 GBP |
0.4018 GBP |
0.4064 GBP |
0.4035 GBP |
| 2023-09-15 |
0.4001 GBP |
256,944.3354 XRP |
0.3953 GBP |
0.3950 GBP |
0.4090 GBP |
0.4048 GBP |
| 2023-09-14 |
0.3897 GBP |
156,355.2717 XRP |
0.3865 GBP |
0.3847 GBP |
0.3977 GBP |
0.3944 GBP |
| 2023-09-13 |
0.3844 GBP |
227,532.9286 XRP |
0.3838 GBP |
0.3806 GBP |
0.3933 GBP |
0.3876 GBP |
| 2023-09-12 |
0.3831 GBP |
226,797.8177 XRP |
0.3781 GBP |
0.3762 GBP |
0.3890 GBP |
0.3857 GBP |
| 2023-09-11 |
0.3790 GBP |
652,715.5419 XRP |
0.3989 GBP |
0.3666 GBP |
0.3992 GBP |
0.3798 GBP |
| 2023-09-10 |
0.4001 GBP |
528,833.7886 XRP |
0.4025 GBP |
0.3964 GBP |
0.4027 GBP |
0.3991 GBP |
| 2023-09-09 |
0.4041 GBP |
49,336.3105 XRP |
0.4043 GBP |
0.4030 GBP |
0.4050 GBP |
0.4046 GBP |
| 2023-09-08 |
0.4014 GBP |
202,576.2684 XRP |
0.4049 GBP |
0.3985 GBP |
0.4052 GBP |
0.4045 GBP |
| 2023-09-07 |
0.4017 GBP |
321,273.6179 XRP |
0.4021 GBP |
0.3981 GBP |
0.4051 GBP |
0.4047 GBP |
| 2023-09-06 |
0.3998 GBP |
311,202.0409 XRP |
0.4017 GBP |
0.3950 GBP |
0.4019 GBP |
0.4015 GBP |
| 2023-09-05 |
0.3999 GBP |
229,471.5390 XRP |
0.4006 GBP |
0.3981 GBP |
0.4024 GBP |
0.4011 GBP |
| 2023-09-04 |
0.3998 GBP |
191,452.4528 XRP |
0.4013 GBP |
0.3946 GBP |
0.4065 GBP |
0.4019 GBP |
| 2023-09-03 |
0.4007 GBP |
201,442.7570 XRP |
0.3963 GBP |
0.3963 GBP |
0.4056 GBP |
0.4011 GBP |
| 2023-09-02 |
0.3956 GBP |
111,212.3440 XRP |
0.3954 GBP |
0.3933 GBP |
0.3993 GBP |
0.3966 GBP |
| 2023-09-01 |
0.3968 GBP |
385,360.3945 XRP |
0.4033 GBP |
0.3873 GBP |
0.4034 GBP |
0.3946 GBP |
| 2023-08-31 |
0.4053 GBP |
434,429.3470 XRP |
0.4134 GBP |
0.3961 GBP |
0.4168 GBP |
0.4037 GBP |
| 2023-08-30 |
0.4186 GBP |
406,816.6941 XRP |
0.4258 GBP |
0.4104 GBP |
0.4258 GBP |
0.4153 GBP |