Identifier on Bitstamp: xrpgbp
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-23 |
0.5764 GBP |
335,575.7682 XRP |
0.5706 GBP |
0.5590 GBP |
0.5860 GBP |
0.5748 GBP |
| 2023-07-22 |
0.5892 GBP |
685,056.2573 XRP |
0.5994 GBP |
0.5640 GBP |
0.6069 GBP |
0.5700 GBP |
| 2023-07-21 |
0.6060 GBP |
723,069.7967 XRP |
0.6160 GBP |
0.5928 GBP |
0.6193 GBP |
0.6017 GBP |
| 2023-07-20 |
0.6263 GBP |
1,115,359.0309 XRP |
0.6380 GBP |
0.5998 GBP |
0.6539 GBP |
0.6177 GBP |
| 2023-07-19 |
0.6208 GBP |
1,365,188.0450 XRP |
0.5949 GBP |
0.5937 GBP |
0.6600 GBP |
0.6324 GBP |
| 2023-07-18 |
0.5781 GBP |
339,495.7290 XRP |
0.5640 GBP |
0.5637 GBP |
0.5960 GBP |
0.5960 GBP |
| 2023-07-17 |
0.5651 GBP |
336,475.6713 XRP |
0.5687 GBP |
0.5489 GBP |
0.5810 GBP |
0.5662 GBP |
| 2023-07-16 |
0.5766 GBP |
640,265.6960 XRP |
0.5498 GBP |
0.5359 GBP |
0.6027 GBP |
0.5702 GBP |
| 2023-07-15 |
0.5477 GBP |
448,524.4525 XRP |
0.5423 GBP |
0.5343 GBP |
0.5600 GBP |
0.5458 GBP |
| 2023-07-14 |
0.5725 GBP |
1,153,066.9782 XRP |
0.6237 GBP |
0.5150 GBP |
0.6293 GBP |
0.5495 GBP |
| 2023-07-13 |
0.5343 GBP |
2,612,216.0054 XRP |
0.3627 GBP |
0.3603 GBP |
0.7144 GBP |
0.6198 GBP |
| 2023-07-12 |
0.3633 GBP |
217,060.7880 XRP |
0.3680 GBP |
0.3588 GBP |
0.3690 GBP |
0.3623 GBP |
| 2023-07-11 |
0.3672 GBP |
103,435.3244 XRP |
0.3718 GBP |
0.3650 GBP |
0.3718 GBP |
0.3689 GBP |
| 2023-07-10 |
0.3677 GBP |
205,694.0256 XRP |
0.3630 GBP |
0.3621 GBP |
0.3729 GBP |
0.3707 GBP |
| 2023-07-09 |
0.3664 GBP |
72,178.9256 XRP |
0.3661 GBP |
0.3648 GBP |
0.3674 GBP |
0.3655 GBP |
| 2023-07-08 |
0.3641 GBP |
107,735.0386 XRP |
0.3640 GBP |
0.3625 GBP |
0.3683 GBP |
0.3653 GBP |
| 2023-07-07 |
0.3642 GBP |
173,515.3345 XRP |
0.3622 GBP |
0.3600 GBP |
0.3690 GBP |
0.3651 GBP |
| 2023-07-06 |
0.3713 GBP |
175,928.6262 XRP |
0.3762 GBP |
0.3646 GBP |
0.3793 GBP |
0.3650 GBP |
| 2023-07-05 |
0.3786 GBP |
284,500.4673 XRP |
0.3838 GBP |
0.3699 GBP |
0.3865 GBP |
0.3763 GBP |
| 2023-07-04 |
0.3834 GBP |
192,860.5764 XRP |
0.3863 GBP |
0.3792 GBP |
0.3881 GBP |
0.3843 GBP |
| 2023-07-03 |
0.3807 GBP |
212,946.8933 XRP |
0.3799 GBP |
0.3760 GBP |
0.3865 GBP |
0.3847 GBP |
| 2023-07-02 |
0.3815 GBP |
199,060.9936 XRP |
0.3710 GBP |
0.3710 GBP |
0.3910 GBP |
0.3831 GBP |
| 2023-07-01 |
0.3721 GBP |
136,988.0224 XRP |
0.3669 GBP |
0.3667 GBP |
0.3746 GBP |
0.3731 GBP |
| 2023-06-30 |
0.3746 GBP |
618,628.7737 XRP |
0.3732 GBP |
0.3550 GBP |
0.3820 GBP |
0.3738 GBP |
| 2023-06-29 |
0.3719 GBP |
100,425.2691 XRP |
0.3679 GBP |
0.3653 GBP |
0.3784 GBP |
0.3754 GBP |
| 2023-06-28 |
0.3700 GBP |
217,952.4487 XRP |
0.3793 GBP |
0.3550 GBP |
0.3796 GBP |
0.3681 GBP |
| 2023-06-27 |
0.3767 GBP |
248,459.8406 XRP |
0.3761 GBP |
0.3746 GBP |
0.3801 GBP |
0.3785 GBP |
| 2023-06-26 |
0.3785 GBP |
280,104.9101 XRP |
0.3812 GBP |
0.3727 GBP |
0.3823 GBP |
0.3748 GBP |
| 2023-06-25 |
0.3862 GBP |
50,694.2543 XRP |
0.3837 GBP |
0.3835 GBP |
0.3889 GBP |
0.3856 GBP |
| 2023-06-24 |
0.3838 GBP |
96,564.4023 XRP |
0.3884 GBP |
0.3766 GBP |
0.3886 GBP |
0.3834 GBP |
| 2023-06-23 |
0.3884 GBP |
228,001.0806 XRP |
0.3891 GBP |
0.3811 GBP |
0.3942 GBP |
0.3905 GBP |
| 2023-06-22 |
0.3940 GBP |
607,932.5663 XRP |
0.3916 GBP |
0.3783 GBP |
0.4094 GBP |
0.3884 GBP |
| 2023-06-21 |
0.3891 GBP |
369,408.4076 XRP |
0.3850 GBP |
0.3839 GBP |
0.3990 GBP |
0.3934 GBP |
| 2023-06-20 |
0.3776 GBP |
534,468.1526 XRP |
0.3855 GBP |
0.3714 GBP |
0.3871 GBP |
0.3844 GBP |
| 2023-06-19 |
0.3839 GBP |
266,892.5013 XRP |
0.3782 GBP |
0.3782 GBP |
0.3890 GBP |
0.3863 GBP |
| 2023-06-18 |
0.3820 GBP |
219,872.7940 XRP |
0.3715 GBP |
0.3700 GBP |
0.3876 GBP |
0.3804 GBP |
| 2023-06-17 |
0.3737 GBP |
152,198.8503 XRP |
0.3699 GBP |
0.3677 GBP |
0.3769 GBP |
0.3737 GBP |
| 2023-06-16 |
0.3691 GBP |
389,723.2538 XRP |
0.3746 GBP |
0.3571 GBP |
0.3765 GBP |
0.3687 GBP |
| 2023-06-15 |
0.3739 GBP |
337,012.1600 XRP |
0.3783 GBP |
0.3664 GBP |
0.3816 GBP |
0.3751 GBP |
| 2023-06-14 |
0.3909 GBP |
490,645.2114 XRP |
0.4094 GBP |
0.3676 GBP |
0.4095 GBP |
0.3781 GBP |
| 2023-06-13 |
0.4193 GBP |
795,281.6836 XRP |
0.4212 GBP |
0.4018 GBP |
0.4490 GBP |
0.4132 GBP |
| 2023-06-12 |
0.4123 GBP |
336,685.6797 XRP |
0.4142 GBP |
0.4065 GBP |
0.4217 GBP |
0.4197 GBP |
| 2023-06-11 |
0.4090 GBP |
343,416.5352 XRP |
0.4030 GBP |
0.4012 GBP |
0.4211 GBP |
0.4145 GBP |
| 2023-06-10 |
0.3931 GBP |
435,456.2408 XRP |
0.4265 GBP |
0.3784 GBP |
0.4265 GBP |
0.4069 GBP |
| 2023-06-09 |
0.4230 GBP |
262,325.9644 XRP |
0.4167 GBP |
0.4157 GBP |
0.4310 GBP |
0.4259 GBP |
| 2023-06-08 |
0.4167 GBP |
156,795.1246 XRP |
0.4160 GBP |
0.4139 GBP |
0.4202 GBP |
0.4180 GBP |
| 2023-06-07 |
0.4209 GBP |
344,308.3910 XRP |
0.4256 GBP |
0.4086 GBP |
0.4319 GBP |
0.4181 GBP |
| 2023-06-06 |
0.4089 GBP |
1,056,009.6268 XRP |
0.4095 GBP |
0.4008 GBP |
0.4281 GBP |
0.4280 GBP |
| 2023-06-05 |
0.4194 GBP |
1,091,669.0667 XRP |
0.4324 GBP |
0.3931 GBP |
0.4345 GBP |
0.4119 GBP |
| 2023-06-04 |
0.4300 GBP |
218,133.9402 XRP |
0.4174 GBP |
0.4166 GBP |
0.4390 GBP |
0.4350 GBP |