Identifier on Bitstamp: xrpgbp
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-02-11 |
1.9919 GBP |
304,150.9329 XRP |
1.9608 GBP |
1.9105 GBP |
2.0423 GBP |
1.9467 GBP |
| 2025-02-10 |
1.9552 GBP |
244,217.6450 XRP |
1.9383 GBP |
1.8820 GBP |
1.9925 GBP |
1.9533 GBP |
| 2025-02-09 |
1.9766 GBP |
325,702.2117 XRP |
1.9507 GBP |
1.8716 GBP |
2.0476 GBP |
1.9349 GBP |
| 2025-02-08 |
1.9351 GBP |
295,698.1534 XRP |
1.9347 GBP |
1.8921 GBP |
1.9683 GBP |
1.9524 GBP |
| 2025-02-07 |
1.9396 GBP |
600,824.4512 XRP |
1.8781 GBP |
1.8259 GBP |
2.0435 GBP |
1.9310 GBP |
| 2025-02-06 |
1.8850 GBP |
266,487.1719 XRP |
1.9188 GBP |
1.8325 GBP |
1.9942 GBP |
1.8584 GBP |
| 2025-02-05 |
1.9866 GBP |
513,833.0121 XRP |
2.0266 GBP |
1.8750 GBP |
2.0532 GBP |
1.9060 GBP |
| 2025-02-04 |
2.1123 GBP |
250,033.0178 XRP |
2.1785 GBP |
1.9458 GBP |
2.3062 GBP |
2.0163 GBP |
| 2025-02-03 |
1.8852 GBP |
1,213,720.1953 XRP |
2.0907 GBP |
1.4568 GBP |
2.2471 GBP |
2.1780 GBP |
| 2025-02-02 |
2.1593 GBP |
509,391.4297 XRP |
2.3387 GBP |
2.0001 GBP |
2.3787 GBP |
2.0797 GBP |
| 2025-02-01 |
2.3789 GBP |
47,254.9669 XRP |
2.4424 GBP |
2.2822 GBP |
2.4734 GBP |
2.3200 GBP |
| 2025-01-31 |
2.4659 GBP |
334,528.8451 XRP |
2.5194 GBP |
2.4200 GBP |
2.5359 GBP |
2.4409 GBP |
| 2025-01-30 |
2.4774 GBP |
129,799.5276 XRP |
2.4658 GBP |
2.4460 GBP |
2.5359 GBP |
2.5331 GBP |
| 2025-01-29 |
2.4819 GBP |
275,697.7208 XRP |
2.4581 GBP |
2.3995 GBP |
2.5132 GBP |
2.4781 GBP |
| 2025-01-28 |
2.5087 GBP |
132,460.0388 XRP |
2.4536 GBP |
2.4145 GBP |
2.5795 GBP |
2.4481 GBP |
| 2025-01-27 |
2.3161 GBP |
415,779.6223 XRP |
2.4098 GBP |
2.1353 GBP |
2.4600 GBP |
2.4253 GBP |
| 2025-01-26 |
2.4971 GBP |
40,833.6494 XRP |
2.4939 GBP |
2.4845 GBP |
2.5169 GBP |
2.4948 GBP |
| 2025-01-25 |
2.4925 GBP |
49,374.7009 XRP |
2.4839 GBP |
2.4665 GBP |
2.5169 GBP |
2.4946 GBP |
| 2025-01-24 |
2.5234 GBP |
208,977.2441 XRP |
2.5282 GBP |
2.4651 GBP |
2.5809 GBP |
2.4774 GBP |
| 2025-01-23 |
2.5182 GBP |
186,409.0306 XRP |
2.5734 GBP |
2.4670 GBP |
2.5805 GBP |
2.5400 GBP |
| 2025-01-22 |
2.5890 GBP |
384,242.2671 XRP |
2.5701 GBP |
2.5432 GBP |
2.6625 GBP |
2.5829 GBP |
| 2025-01-21 |
2.5636 GBP |
160,209.5127 XRP |
2.5110 GBP |
2.4600 GBP |
2.6240 GBP |
2.5654 GBP |
| 2025-01-20 |
2.5987 GBP |
629,995.7562 XRP |
2.4233 GBP |
2.3270 GBP |
2.7400 GBP |
2.5400 GBP |
| 2025-01-19 |
2.5512 GBP |
419,685.9957 XRP |
2.6701 GBP |
2.3270 GBP |
2.6982 GBP |
2.4171 GBP |
| 2025-01-18 |
2.6193 GBP |
270,213.0487 XRP |
2.7074 GBP |
2.5125 GBP |
2.7221 GBP |
2.6685 GBP |
| 2025-01-17 |
2.6681 GBP |
205,168.0842 XRP |
2.6632 GBP |
2.5848 GBP |
2.7449 GBP |
2.6907 GBP |
| 2025-01-16 |
2.6141 GBP |
824,213.4468 XRP |
2.5664 GBP |
2.3883 GBP |
2.7773 GBP |
2.6406 GBP |
| 2025-01-15 |
2.3859 GBP |
534,079.8885 XRP |
2.1905 GBP |
2.1871 GBP |
2.6167 GBP |
2.5827 GBP |
| 2025-01-14 |
2.1438 GBP |
230,182.3259 XRP |
2.0612 GBP |
2.0171 GBP |
2.2113 GBP |
2.1841 GBP |
| 2025-01-13 |
2.0162 GBP |
426,581.0055 XRP |
2.0534 GBP |
1.9226 GBP |
2.0961 GBP |
2.0726 GBP |
| 2025-01-12 |
2.0687 GBP |
109,022.3170 XRP |
2.1137 GBP |
2.0265 GBP |
2.1150 GBP |
2.0429 GBP |
| 2025-01-11 |
1.9859 GBP |
250,018.4794 XRP |
1.9187 GBP |
1.9028 GBP |
2.1315 GBP |
2.1066 GBP |
| 2025-01-10 |
1.9115 GBP |
143,442.6189 XRP |
1.8538 GBP |
1.8399 GBP |
1.9373 GBP |
1.9207 GBP |
| 2025-01-09 |
1.8703 GBP |
37,062.4755 XRP |
1.9172 GBP |
1.8179 GBP |
1.9227 GBP |
1.8533 GBP |
| 2025-01-08 |
1.8602 GBP |
88,031.7695 XRP |
1.8426 GBP |
1.7873 GBP |
1.9322 GBP |
1.9226 GBP |
| 2025-01-07 |
1.8872 GBP |
138,547.1747 XRP |
1.9281 GBP |
1.8107 GBP |
1.9648 GBP |
1.8332 GBP |
| 2025-01-06 |
1.9430 GBP |
95,298.6199 XRP |
1.9325 GBP |
1.9000 GBP |
1.9653 GBP |
1.9310 GBP |
| 2025-01-05 |
1.9098 GBP |
81,886.5121 XRP |
1.9502 GBP |
1.8770 GBP |
1.9594 GBP |
1.9244 GBP |