Identifier on Bitstamp: xrpgbp
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-03 |
0.3866 GBP |
65,259.8543 XRP |
0.3959 GBP |
0.3815 GBP |
0.3959 GBP |
0.3882 GBP |
| 2024-11-02 |
0.3955 GBP |
51,334.3250 XRP |
0.3973 GBP |
0.3924 GBP |
0.3991 GBP |
0.3955 GBP |
| 2024-11-01 |
0.3993 GBP |
188,234.5117 XRP |
0.3967 GBP |
0.3896 GBP |
0.4058 GBP |
0.3952 GBP |
| 2024-10-31 |
0.3962 GBP |
132,714.6607 XRP |
0.4033 GBP |
0.3912 GBP |
0.4035 GBP |
0.3959 GBP |
| 2024-10-30 |
0.4033 GBP |
97,896.7630 XRP |
0.4039 GBP |
0.4002 GBP |
0.4056 GBP |
0.4045 GBP |
| 2024-10-29 |
0.4059 GBP |
152,319.6367 XRP |
0.4015 GBP |
0.4014 GBP |
0.4081 GBP |
0.4055 GBP |
| 2024-10-28 |
0.3985 GBP |
125,977.5450 XRP |
0.3975 GBP |
0.3937 GBP |
0.4016 GBP |
0.4005 GBP |
| 2024-10-27 |
0.3965 GBP |
71,467.0967 XRP |
0.3959 GBP |
0.3937 GBP |
0.3989 GBP |
0.3989 GBP |
| 2024-10-26 |
0.3912 GBP |
86,971.7248 XRP |
0.3870 GBP |
0.3835 GBP |
0.3974 GBP |
0.3949 GBP |
| 2024-10-25 |
0.4036 GBP |
239,118.0499 XRP |
0.4088 GBP |
0.3928 GBP |
0.4101 GBP |
0.3939 GBP |
| 2024-10-24 |
0.4087 GBP |
72,681.7106 XRP |
0.4076 GBP |
0.4043 GBP |
0.4108 GBP |
0.4101 GBP |
| 2024-10-23 |
0.4060 GBP |
138,369.0367 XRP |
0.4115 GBP |
0.3963 GBP |
0.4117 GBP |
0.4072 GBP |
| 2024-10-22 |
0.4123 GBP |
60,667.8984 XRP |
0.4166 GBP |
0.4090 GBP |
0.4221 GBP |
0.4125 GBP |
| 2024-10-21 |
0.4217 GBP |
47,135.0166 XRP |
0.4212 GBP |
0.4162 GBP |
0.4301 GBP |
0.4198 GBP |
| 2024-10-20 |
0.4155 GBP |
42,969.8059 XRP |
0.4165 GBP |
0.4112 GBP |
0.4199 GBP |
0.4199 GBP |
| 2024-10-19 |
0.4177 GBP |
27,339.3896 XRP |
0.4196 GBP |
0.4145 GBP |
0.4210 GBP |
0.4171 GBP |
| 2024-10-18 |
0.4168 GBP |
244,942.2264 XRP |
0.4150 GBP |
0.4000 GBP |
0.4238 GBP |
0.4179 GBP |
| 2024-10-17 |
0.4254 GBP |
251,445.8406 XRP |
0.4217 GBP |
0.4090 GBP |
0.4349 GBP |
0.4192 GBP |
| 2024-10-16 |
0.4192 GBP |
86,080.3951 XRP |
0.4130 GBP |
0.4130 GBP |
0.4300 GBP |
0.4230 GBP |
| 2024-10-15 |
0.4165 GBP |
52,728.0596 XRP |
0.4191 GBP |
0.4058 GBP |
0.4240 GBP |
0.4132 GBP |
| 2024-10-14 |
0.4148 GBP |
48,191.5006 XRP |
0.4059 GBP |
0.4052 GBP |
0.4217 GBP |
0.4201 GBP |
| 2024-10-13 |
0.4048 GBP |
42,274.5965 XRP |
0.4121 GBP |
0.4018 GBP |
0.4121 GBP |
0.4053 GBP |
| 2024-10-12 |
0.4129 GBP |
25,233.3293 XRP |
0.4127 GBP |
0.4096 GBP |
0.4153 GBP |
0.4127 GBP |
| 2024-10-11 |
0.4112 GBP |
117,105.6226 XRP |
0.4076 GBP |
0.4055 GBP |
0.4300 GBP |
0.4144 GBP |
| 2024-10-10 |
0.4051 GBP |
74,352.6909 XRP |
0.4003 GBP |
0.4003 GBP |
0.4162 GBP |
0.4042 GBP |
| 2024-10-09 |
0.4048 GBP |
73,350.9766 XRP |
0.4076 GBP |
0.3991 GBP |
0.4080 GBP |
0.4017 GBP |
| 2024-10-08 |
0.4041 GBP |
51,473.0776 XRP |
0.4058 GBP |
0.3983 GBP |
0.4080 GBP |
0.4043 GBP |
| 2024-10-07 |
0.4115 GBP |
116,131.0192 XRP |
0.4076 GBP |
0.4043 GBP |
0.4158 GBP |
0.4069 GBP |
| 2024-10-06 |
0.4055 GBP |
41,551.0296 XRP |
0.4029 GBP |
0.4029 GBP |
0.4100 GBP |
0.4047 GBP |
| 2024-10-05 |
0.4050 GBP |
155,105.2758 XRP |
0.4055 GBP |
0.4019 GBP |
0.4076 GBP |
0.4039 GBP |
| 2024-10-04 |
0.4012 GBP |
178,466.3663 XRP |
0.3977 GBP |
0.3924 GBP |
0.4105 GBP |
0.4071 GBP |
| 2024-10-03 |
0.3998 GBP |
895,330.7538 XRP |
0.4051 GBP |
0.3873 GBP |
0.4195 GBP |
0.3975 GBP |
| 2024-10-02 |
0.4113 GBP |
298,804.4563 XRP |
0.4483 GBP |
0.3900 GBP |
0.4559 GBP |
0.4039 GBP |
| 2024-10-01 |
0.4580 GBP |
220,274.5498 XRP |
0.4579 GBP |
0.4373 GBP |
0.4757 GBP |
0.4519 GBP |
| 2024-09-30 |
0.4742 GBP |
238,087.5155 XRP |
0.4805 GBP |
0.4606 GBP |
0.4863 GBP |
0.4663 GBP |
| 2024-09-29 |
0.4839 GBP |
230,162.5106 XRP |
0.4569 GBP |
0.4551 GBP |
0.4969 GBP |
0.4799 GBP |
| 2024-09-28 |
0.4591 GBP |
146,948.9204 XRP |
0.4407 GBP |
0.4390 GBP |
0.4682 GBP |
0.4593 GBP |
| 2024-09-27 |
0.4392 GBP |
67,257.2738 XRP |
0.4408 GBP |
0.4355 GBP |
0.4446 GBP |
0.4408 GBP |
| 2024-09-26 |
0.4394 GBP |
126,108.7932 XRP |
0.4360 GBP |
0.4310 GBP |
0.4448 GBP |
0.4401 GBP |
| 2024-09-25 |
0.4404 GBP |
80,892.0768 XRP |
0.4408 GBP |
0.4369 GBP |
0.4435 GBP |
0.4402 GBP |
| 2024-09-24 |
0.4389 GBP |
93,169.5386 XRP |
0.4364 GBP |
0.4347 GBP |
0.4421 GBP |
0.4405 GBP |
| 2024-09-23 |
0.4403 GBP |
39,027.1261 XRP |
0.4399 GBP |
0.4340 GBP |
0.4462 GBP |
0.4389 GBP |
| 2024-09-22 |
0.4459 GBP |
26,366.7624 XRP |
0.4506 GBP |
0.4399 GBP |
0.4542 GBP |
0.4441 GBP |
| 2024-09-21 |
0.4488 GBP |
63,389.0635 XRP |
0.4382 GBP |
0.4359 GBP |
0.4600 GBP |
0.4500 GBP |
| 2024-09-20 |
0.4388 GBP |
43,519.4019 XRP |
0.4400 GBP |
0.4335 GBP |
0.4459 GBP |
0.4406 GBP |
| 2024-09-19 |
0.4420 GBP |
122,239.4009 XRP |
0.4442 GBP |
0.4377 GBP |
0.4470 GBP |
0.4429 GBP |
| 2024-09-18 |
0.4335 GBP |
77,312.9552 XRP |
0.4434 GBP |
0.4269 GBP |
0.4434 GBP |
0.4426 GBP |
| 2024-09-17 |
0.4452 GBP |
45,211.7093 XRP |
0.4435 GBP |
0.4390 GBP |
0.4501 GBP |
0.4447 GBP |
| 2024-09-16 |
0.4375 GBP |
136,375.9235 XRP |
0.4349 GBP |
0.4269 GBP |
0.4462 GBP |
0.4426 GBP |
| 2024-09-15 |
0.4461 GBP |
30,044.4993 XRP |
0.4533 GBP |
0.4338 GBP |
0.4533 GBP |
0.4347 GBP |