Identifier on Kraken: XRPGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-05-30 |
1.0017 GBP |
114,124.7883 XRP |
0.9875 GBP |
0.9861 GBP |
1.0129 GBP |
0.9963 GBP |
| 2026-05-29 |
0.9767 GBP |
529,632.7727 XRP |
0.9770 GBP |
0.9625 GBP |
0.9886 GBP |
0.9873 GBP |
| 2026-05-28 |
0.9686 GBP |
626,093.4432 XRP |
0.9747 GBP |
0.9481 GBP |
0.9938 GBP |
0.9770 GBP |
| 2026-05-27 |
0.9855 GBP |
729,034.9856 XRP |
0.9876 GBP |
0.9699 GBP |
0.9986 GBP |
0.9723 GBP |
| 2026-05-26 |
0.9971 GBP |
329,705.5415 XRP |
1.0004 GBP |
0.9863 GBP |
1.0133 GBP |
0.9867 GBP |
| 2026-05-25 |
1.0059 GBP |
233,666.0624 XRP |
1.0015 GBP |
0.9967 GBP |
1.0108 GBP |
1.0001 GBP |
| 2026-05-24 |
1.0085 GBP |
282,400.9624 XRP |
1.0108 GBP |
0.9903 GBP |
1.0189 GBP |
1.0024 GBP |
| 2026-05-23 |
0.9918 GBP |
758,535.1370 XRP |
0.9929 GBP |
0.9680 GBP |
1.0236 GBP |
1.0110 GBP |
| 2026-05-22 |
1.0064 GBP |
471,913.5729 XRP |
1.0225 GBP |
0.9900 GBP |
1.0239 GBP |
0.9930 GBP |
| 2026-05-21 |
1.0209 GBP |
373,941.8016 XRP |
1.0170 GBP |
1.0091 GBP |
1.0311 GBP |
1.0224 GBP |
| 2026-05-20 |
1.0196 GBP |
313,615.5810 XRP |
1.0155 GBP |
1.0072 GBP |
1.0260 GBP |
1.0165 GBP |
| 2026-05-19 |
1.0220 GBP |
601,710.6383 XRP |
1.0345 GBP |
1.0097 GBP |
1.0384 GBP |
1.0161 GBP |
| 2026-05-18 |
1.0331 GBP |
669,211.9247 XRP |
1.0529 GBP |
1.0180 GBP |
1.0529 GBP |
1.0347 GBP |
| 2026-05-17 |
1.0584 GBP |
296,259.0407 XRP |
1.0613 GBP |
1.0309 GBP |
1.0725 GBP |
1.0378 GBP |
| 2026-05-16 |
1.0625 GBP |
491,269.0962 XRP |
1.0758 GBP |
1.0480 GBP |
1.0792 GBP |
1.0615 GBP |
| 2026-05-15 |
1.0929 GBP |
560,974.1862 XRP |
1.1089 GBP |
1.0715 GBP |
1.1203 GBP |
1.0763 GBP |
| 2026-05-14 |
1.0960 GBP |
1,087,386.4770 XRP |
1.0565 GBP |
1.0509 GBP |
1.1551 GBP |
1.1098 GBP |
| 2026-05-13 |
1.0596 GBP |
988,393.0834 XRP |
1.0628 GBP |
1.0445 GBP |
1.0869 GBP |
1.0553 GBP |
| 2026-05-12 |
1.0671 GBP |
1,320,390.8106 XRP |
1.0863 GBP |
1.0512 GBP |
1.0912 GBP |
1.0616 GBP |
| 2026-05-11 |
1.0756 GBP |
916,348.0771 XRP |
1.0841 GBP |
1.0598 GBP |
1.0905 GBP |
1.0863 GBP |
| 2026-05-10 |
1.0762 GBP |
1,057,548.5991 XRP |
1.0421 GBP |
1.0360 GBP |
1.1059 GBP |
1.0837 GBP |
| 2026-05-09 |
1.0424 GBP |
221,060.8024 XRP |
1.0403 GBP |
1.0353 GBP |
1.0526 GBP |
1.0422 GBP |
| 2026-05-08 |
1.0310 GBP |
503,053.6820 XRP |
1.0238 GBP |
1.0149 GBP |
1.0463 GBP |
1.0396 GBP |
| 2026-05-07 |
1.0286 GBP |
617,784.3365 XRP |
1.0487 GBP |
1.0171 GBP |
1.0505 GBP |
1.0242 GBP |
| 2026-05-06 |
1.0490 GBP |
1,069,958.1393 XRP |
1.0416 GBP |
1.0256 GBP |
1.0684 GBP |
1.0479 GBP |
| 2026-05-05 |
1.0417 GBP |
531,849.7993 XRP |
1.0283 GBP |
1.0283 GBP |
1.0499 GBP |
1.0389 GBP |
| 2026-05-04 |
1.0338 GBP |
669,255.2374 XRP |
1.0222 GBP |
1.0134 GBP |
1.0469 GBP |
1.0298 GBP |
| 2026-05-03 |
1.0270 GBP |
227,254.4012 XRP |
1.0274 GBP |
1.0186 GBP |
1.0326 GBP |
1.0231 GBP |
| 2026-05-02 |
1.0264 GBP |
372,037.7721 XRP |
1.0211 GBP |
1.0171 GBP |
1.0450 GBP |
1.0269 GBP |
| 2026-05-01 |
1.0209 GBP |
497,269.8734 XRP |
1.0058 GBP |
1.0035 GBP |
1.0314 GBP |
1.0185 GBP |
| 2026-04-30 |
1.0118 GBP |
360,077.8800 XRP |
1.0157 GBP |
1.0031 GBP |
1.0270 GBP |
1.0057 GBP |
| 2026-04-29 |
1.0174 GBP |
553,781.8692 XRP |
1.0208 GBP |
1.0000 GBP |
1.0412 GBP |
1.0154 GBP |
| 2026-04-28 |
1.0222 GBP |
434,339.9647 XRP |
1.0352 GBP |
1.0139 GBP |
1.0352 GBP |
1.0207 GBP |
| 2026-04-27 |
1.0367 GBP |
354,187.7076 XRP |
1.0595 GBP |
1.0225 GBP |
1.0686 GBP |
1.0355 GBP |
| 2026-04-26 |
1.0581 GBP |
243,333.6943 XRP |
1.0533 GBP |
1.0488 GBP |
1.0741 GBP |
1.0571 GBP |
| 2026-04-25 |
1.0564 GBP |
204,081.3223 XRP |
1.0599 GBP |
1.0496 GBP |
1.0626 GBP |
1.0529 GBP |
| 2026-04-24 |
1.0642 GBP |
313,161.8485 XRP |
1.0692 GBP |
1.0565 GBP |
1.0731 GBP |
1.0596 GBP |
| 2026-04-23 |
1.0553 GBP |
594,697.4364 XRP |
1.0594 GBP |
1.0454 GBP |
1.0698 GBP |
1.0688 GBP |
| 2026-04-22 |
1.0732 GBP |
374,037.7469 XRP |
1.0620 GBP |
1.0576 GBP |
1.0820 GBP |
1.0597 GBP |
| 2026-04-21 |
1.0591 GBP |
393,384.5818 XRP |
1.0534 GBP |
1.0475 GBP |
1.0715 GBP |
1.0552 GBP |
| 2026-04-20 |
1.0520 GBP |
457,560.3986 XRP |
1.0349 GBP |
1.0349 GBP |
1.0611 GBP |
1.0522 GBP |
| 2026-04-19 |
1.0544 GBP |
338,876.1112 XRP |
1.0604 GBP |
1.0340 GBP |
1.0706 GBP |
1.0365 GBP |
| 2026-04-18 |
1.0683 GBP |
581,997.4662 XRP |
1.0930 GBP |
1.0533 GBP |
1.0964 GBP |
1.0622 GBP |
| 2026-04-17 |
1.0867 GBP |
1,146,384.7542 XRP |
1.0748 GBP |
1.0532 GBP |
1.1127 GBP |
1.0926 GBP |
| 2026-04-16 |
1.0546 GBP |
708,306.1736 XRP |
1.0261 GBP |
1.0231 GBP |
1.0847 GBP |
1.0721 GBP |
| 2026-04-15 |
1.0104 GBP |
743,653.5033 XRP |
1.0046 GBP |
0.9916 GBP |
1.0393 GBP |
1.0223 GBP |
| 2026-04-14 |
1.0124 GBP |
658,806.7374 XRP |
1.0185 GBP |
0.9981 GBP |
1.0269 GBP |
1.0033 GBP |
| 2026-04-13 |
0.9959 GBP |
472,122.7700 XRP |
0.9899 GBP |
0.9850 GBP |
1.0229 GBP |
1.0195 GBP |
| 2026-04-12 |
0.9898 GBP |
554,936.1108 XRP |
1.0069 GBP |
0.9819 GBP |
1.0078 GBP |
0.9900 GBP |
| 2026-04-11 |
1.0083 GBP |
288,991.7021 XRP |
1.0078 GBP |
0.9957 GBP |
1.0219 GBP |
1.0068 GBP |