Identifier on Bitstamp: xrpgbp
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-02 |
1.6371 GBP |
450,314.3253 XRP |
1.6540 GBP |
1.5528 GBP |
1.7087 GBP |
1.5528 GBP |
| 2025-04-01 |
1.6433 GBP |
259,797.9977 XRP |
1.6234 GBP |
1.6018 GBP |
1.6968 GBP |
1.6628 GBP |
| 2025-03-31 |
1.6219 GBP |
183,609.8215 XRP |
1.6547 GBP |
1.5699 GBP |
1.6558 GBP |
1.6124 GBP |
| 2025-03-30 |
1.6719 GBP |
185,942.0439 XRP |
1.6493 GBP |
1.6319 GBP |
1.7104 GBP |
1.6450 GBP |
| 2025-03-29 |
1.6373 GBP |
107,755.2820 XRP |
1.7046 GBP |
1.5948 GBP |
1.7175 GBP |
1.6346 GBP |
| 2025-03-28 |
1.7196 GBP |
361,141.9423 XRP |
1.7981 GBP |
1.6270 GBP |
1.8075 GBP |
1.7055 GBP |
| 2025-03-27 |
1.8285 GBP |
237,391.1055 XRP |
1.8249 GBP |
1.7803 GBP |
1.8486 GBP |
1.8013 GBP |
| 2025-03-26 |
1.8512 GBP |
72,124.4063 XRP |
1.8999 GBP |
1.8099 GBP |
1.9168 GBP |
1.8099 GBP |
| 2025-03-25 |
1.8952 GBP |
132,576.9498 XRP |
1.9015 GBP |
1.8669 GBP |
1.9120 GBP |
1.8885 GBP |
| 2025-03-24 |
1.8997 GBP |
129,287.4412 XRP |
1.8909 GBP |
1.8677 GBP |
1.9300 GBP |
1.8931 GBP |
| 2025-03-23 |
1.8483 GBP |
79,019.1542 XRP |
1.8296 GBP |
1.8216 GBP |
1.8815 GBP |
1.8815 GBP |
| 2025-03-22 |
1.8442 GBP |
156,242.3784 XRP |
1.8432 GBP |
1.8249 GBP |
1.8682 GBP |
1.8249 GBP |
| 2025-03-21 |
1.8570 GBP |
133,735.9255 XRP |
1.8807 GBP |
1.8234 GBP |
1.9000 GBP |
1.8410 GBP |
| 2025-03-20 |
1.9125 GBP |
304,439.5526 XRP |
1.9606 GBP |
1.8406 GBP |
1.9653 GBP |
1.8639 GBP |
| 2025-03-19 |
1.9255 GBP |
670,412.2189 XRP |
1.7571 GBP |
1.7449 GBP |
2.0050 GBP |
1.9551 GBP |
| 2025-03-18 |
1.7323 GBP |
180,322.4356 XRP |
1.8026 GBP |
1.7104 GBP |
1.8026 GBP |
1.7594 GBP |
| 2025-03-17 |
1.8010 GBP |
234,838.9022 XRP |
1.7770 GBP |
1.7700 GBP |
1.8289 GBP |
1.8051 GBP |
| 2025-03-16 |
1.7988 GBP |
133,606.5451 XRP |
1.8417 GBP |
1.7647 GBP |
1.8609 GBP |
1.7792 GBP |
| 2025-03-15 |
1.8549 GBP |
112,791.1266 XRP |
1.8253 GBP |
1.8201 GBP |
1.9111 GBP |
1.8436 GBP |
| 2025-03-14 |
1.7995 GBP |
252,156.2664 XRP |
1.7375 GBP |
1.7276 GBP |
1.8845 GBP |
1.8249 GBP |
| 2025-03-13 |
1.7560 GBP |
534,311.9638 XRP |
1.7235 GBP |
1.7000 GBP |
1.8216 GBP |
1.7381 GBP |
| 2025-03-12 |
1.6963 GBP |
492,605.2137 XRP |
1.6780 GBP |
1.6487 GBP |
1.7491 GBP |
1.7232 GBP |
| 2025-03-11 |
1.6306 GBP |
291,603.8156 XRP |
1.5734 GBP |
1.4489 GBP |
1.7061 GBP |
1.7014 GBP |
| 2025-03-10 |
1.6234 GBP |
315,587.9622 XRP |
1.6614 GBP |
1.5489 GBP |
1.7502 GBP |
1.5948 GBP |
| 2025-03-09 |
1.7110 GBP |
713,327.2728 XRP |
1.7987 GBP |
1.6168 GBP |
1.8164 GBP |
1.6434 GBP |
| 2025-03-08 |
1.8106 GBP |
79,679.0981 XRP |
1.8491 GBP |
1.7855 GBP |
1.8639 GBP |
1.7987 GBP |
| 2025-03-07 |
1.9305 GBP |
748,827.9780 XRP |
2.0275 GBP |
1.8143 GBP |
2.0312 GBP |
1.8333 GBP |
| 2025-03-06 |
2.0068 GBP |
438,875.6936 XRP |
1.9226 GBP |
1.9196 GBP |
2.0889 GBP |
2.0166 GBP |
| 2025-03-05 |
1.9417 GBP |
278,967.0788 XRP |
1.9184 GBP |
1.8843 GBP |
2.0130 GBP |
1.9421 GBP |
| 2025-03-04 |
1.8840 GBP |
235,795.6162 XRP |
1.8769 GBP |
1.7449 GBP |
1.9800 GBP |
1.9313 GBP |
| 2025-03-03 |
2.0472 GBP |
889,598.2026 XRP |
2.3400 GBP |
1.8107 GBP |
2.3500 GBP |
1.8799 GBP |
| 2025-03-02 |
2.1608 GBP |
641,265.8579 XRP |
1.7421 GBP |
1.7400 GBP |
2.4026 GBP |
2.3277 GBP |
| 2025-03-01 |
1.7223 GBP |
497,399.1911 XRP |
1.7012 GBP |
1.6882 GBP |
1.7572 GBP |
1.7389 GBP |
| 2025-02-28 |
1.6455 GBP |
458,245.8440 XRP |
1.7405 GBP |
1.5500 GBP |
1.7406 GBP |
1.7038 GBP |
| 2025-02-27 |
1.7449 GBP |
198,623.2647 XRP |
1.7333 GBP |
1.6992 GBP |
1.8155 GBP |
1.7558 GBP |
| 2025-02-26 |
1.7528 GBP |
180,035.0952 XRP |
1.8296 GBP |
1.6992 GBP |
1.8409 GBP |
1.7258 GBP |
| 2025-02-25 |
1.7334 GBP |
411,962.5921 XRP |
1.8179 GBP |
1.6028 GBP |
1.9054 GBP |
1.8375 GBP |
| 2025-02-24 |
1.9396 GBP |
567,498.8165 XRP |
2.0358 GBP |
1.8017 GBP |
2.0578 GBP |
1.8388 GBP |
| 2025-02-23 |
2.0227 GBP |
110,844.0271 XRP |
2.0340 GBP |
1.9970 GBP |
2.0578 GBP |
2.0380 GBP |
| 2025-02-22 |
2.0906 GBP |
195,935.5084 XRP |
2.0320 GBP |
2.0210 GBP |
2.1513 GBP |
2.0450 GBP |
| 2025-02-21 |
2.0868 GBP |
398,073.1348 XRP |
2.1185 GBP |
1.9869 GBP |
2.1430 GBP |
2.0353 GBP |
| 2025-02-20 |
2.1292 GBP |
679,412.1473 XRP |
2.1752 GBP |
2.0496 GBP |
2.1821 GBP |
2.1211 GBP |
| 2025-02-19 |
2.0614 GBP |
295,391.0860 XRP |
2.0243 GBP |
1.9920 GBP |
2.1573 GBP |
2.1556 GBP |
| 2025-02-18 |
2.0291 GBP |
633,570.3403 XRP |
2.1094 GBP |
1.9614 GBP |
2.1160 GBP |
2.0238 GBP |
| 2025-02-17 |
2.1096 GBP |
208,815.1259 XRP |
2.1740 GBP |
2.0700 GBP |
2.1938 GBP |
2.0973 GBP |
| 2025-02-16 |
2.1883 GBP |
177,542.3930 XRP |
2.1930 GBP |
2.1417 GBP |
2.2287 GBP |
2.1633 GBP |
| 2025-02-15 |
2.2110 GBP |
313,642.9906 XRP |
2.1766 GBP |
2.1417 GBP |
2.2470 GBP |
2.1732 GBP |
| 2025-02-14 |
2.1584 GBP |
284,062.5732 XRP |
2.0414 GBP |
1.9863 GBP |
2.2512 GBP |
2.1804 GBP |
| 2025-02-13 |
1.9655 GBP |
411,479.9024 XRP |
1.9875 GBP |
1.9360 GBP |
2.0707 GBP |
2.0340 GBP |
| 2025-02-12 |
1.9550 GBP |
264,454.6776 XRP |
1.9392 GBP |
1.8845 GBP |
2.0008 GBP |
1.9800 GBP |