Identifier on Bitstamp: xrpgbp
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-08-29 |
0.4192 GBP |
552,578.8144 XRP |
0.4137 GBP |
0.4065 GBP |
0.4334 GBP |
0.4260 GBP |
| 2023-08-28 |
0.4115 GBP |
335,729.9301 XRP |
0.4152 GBP |
0.4057 GBP |
0.4175 GBP |
0.4139 GBP |
| 2023-08-27 |
0.4182 GBP |
78,031.1296 XRP |
0.4173 GBP |
0.4139 GBP |
0.4215 GBP |
0.4162 GBP |
| 2023-08-26 |
0.4173 GBP |
31,542.6908 XRP |
0.4168 GBP |
0.4134 GBP |
0.4193 GBP |
0.4165 GBP |
| 2023-08-25 |
0.4096 GBP |
157,538.1049 XRP |
0.4140 GBP |
0.4031 GBP |
0.4204 GBP |
0.4178 GBP |
| 2023-08-24 |
0.4120 GBP |
42,724.8376 XRP |
0.4151 GBP |
0.4074 GBP |
0.4170 GBP |
0.4102 GBP |
| 2023-08-23 |
0.4099 GBP |
282,377.6769 XRP |
0.4093 GBP |
0.4069 GBP |
0.4190 GBP |
0.4162 GBP |
| 2023-08-22 |
0.4051 GBP |
316,150.1239 XRP |
0.4095 GBP |
0.3999 GBP |
0.4100 GBP |
0.4100 GBP |
| 2023-08-21 |
0.4124 GBP |
499,237.3518 XRP |
0.4213 GBP |
0.3951 GBP |
0.4264 GBP |
0.4100 GBP |
| 2023-08-20 |
0.4205 GBP |
722,749.8466 XRP |
0.4082 GBP |
0.4064 GBP |
0.4339 GBP |
0.4249 GBP |
| 2023-08-19 |
0.4040 GBP |
513,959.3597 XRP |
0.3983 GBP |
0.3942 GBP |
0.4110 GBP |
0.4092 GBP |
| 2023-08-18 |
0.3955 GBP |
741,055.2027 XRP |
0.4005 GBP |
0.3800 GBP |
0.4090 GBP |
0.3981 GBP |
| 2023-08-17 |
0.4250 GBP |
983,500.6748 XRP |
0.4630 GBP |
0.3390 GBP |
0.4666 GBP |
0.3995 GBP |
| 2023-08-16 |
0.4716 GBP |
800,559.5627 XRP |
0.4797 GBP |
0.4500 GBP |
0.4846 GBP |
0.4615 GBP |
| 2023-08-15 |
0.4824 GBP |
603,812.8986 XRP |
0.4982 GBP |
0.4552 GBP |
0.5005 GBP |
0.4794 GBP |
| 2023-08-14 |
0.4962 GBP |
313,377.6742 XRP |
0.4939 GBP |
0.4930 GBP |
0.5000 GBP |
0.5000 GBP |
| 2023-08-13 |
0.4964 GBP |
81,921.0276 XRP |
0.4953 GBP |
0.4918 GBP |
0.5023 GBP |
0.4918 GBP |
| 2023-08-12 |
0.4951 GBP |
82,626.5678 XRP |
0.4967 GBP |
0.4923 GBP |
0.4982 GBP |
0.4942 GBP |
| 2023-08-11 |
0.4977 GBP |
122,240.2671 XRP |
0.5001 GBP |
0.4944 GBP |
0.5039 GBP |
0.4975 GBP |
| 2023-08-10 |
0.4956 GBP |
314,806.2298 XRP |
0.5056 GBP |
0.4901 GBP |
0.5056 GBP |
0.4991 GBP |
| 2023-08-09 |
0.5073 GBP |
529,884.5203 XRP |
0.5018 GBP |
0.4970 GBP |
0.5207 GBP |
0.5060 GBP |
| 2023-08-08 |
0.4917 GBP |
546,580.7508 XRP |
0.4872 GBP |
0.4819 GBP |
0.5073 GBP |
0.5027 GBP |
| 2023-08-07 |
0.4836 GBP |
530,547.1474 XRP |
0.4891 GBP |
0.4695 GBP |
0.4917 GBP |
0.4861 GBP |
| 2023-08-06 |
0.4926 GBP |
129,899.0276 XRP |
0.4990 GBP |
0.4867 GBP |
0.5003 GBP |
0.4870 GBP |
| 2023-08-05 |
0.4903 GBP |
175,637.1233 XRP |
0.4947 GBP |
0.4790 GBP |
0.4959 GBP |
0.4935 GBP |
| 2023-08-04 |
0.5141 GBP |
427,659.1429 XRP |
0.5216 GBP |
0.4932 GBP |
0.5240 GBP |
0.4992 GBP |
| 2023-08-03 |
0.5266 GBP |
489,758.5405 XRP |
0.5371 GBP |
0.5163 GBP |
0.5393 GBP |
0.5230 GBP |
| 2023-08-02 |
0.5422 GBP |
377,062.5199 XRP |
0.5518 GBP |
0.5311 GBP |
0.5520 GBP |
0.5401 GBP |
| 2023-08-01 |
0.5411 GBP |
282,580.0344 XRP |
0.5426 GBP |
0.5258 GBP |
0.5524 GBP |
0.5507 GBP |
| 2023-07-31 |
0.5463 GBP |
213,255.9445 XRP |
0.5471 GBP |
0.5352 GBP |
0.5619 GBP |
0.5449 GBP |
| 2023-07-30 |
0.5536 GBP |
141,128.2901 XRP |
0.5543 GBP |
0.5314 GBP |
0.5688 GBP |
0.5494 GBP |
| 2023-07-29 |
0.5525 GBP |
110,966.0394 XRP |
0.5533 GBP |
0.5499 GBP |
0.5562 GBP |
0.5544 GBP |
| 2023-07-28 |
0.5566 GBP |
159,864.8302 XRP |
0.5592 GBP |
0.5500 GBP |
0.5608 GBP |
0.5557 GBP |
| 2023-07-27 |
0.5582 GBP |
255,276.3483 XRP |
0.5525 GBP |
0.5471 GBP |
0.5700 GBP |
0.5571 GBP |
| 2023-07-26 |
0.5496 GBP |
533,013.8650 XRP |
0.5493 GBP |
0.5384 GBP |
0.5650 GBP |
0.5529 GBP |
| 2023-07-25 |
0.5411 GBP |
776,446.7357 XRP |
0.5469 GBP |
0.5250 GBP |
0.5542 GBP |
0.5517 GBP |
| 2023-07-24 |
0.5486 GBP |
642,948.8333 XRP |
0.5741 GBP |
0.5283 GBP |
0.5757 GBP |
0.5480 GBP |