Identifier on Kraken: XRPGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-07 |
1.5201 GBP |
217,873.8412 XRP |
1.5250 GBP |
1.4964 GBP |
1.5737 GBP |
1.5704 GBP |
| 2025-12-06 |
1.5236 GBP |
121,617.4772 XRP |
1.5268 GBP |
1.5136 GBP |
1.5391 GBP |
1.5238 GBP |
| 2025-12-05 |
1.5391 GBP |
537,683.7306 XRP |
1.5736 GBP |
1.5174 GBP |
1.5858 GBP |
1.5264 GBP |
| 2025-12-04 |
1.6091 GBP |
495,748.5206 XRP |
1.6463 GBP |
1.5531 GBP |
1.6577 GBP |
1.5748 GBP |
| 2025-12-03 |
1.6377 GBP |
404,971.8463 XRP |
1.6294 GBP |
1.6118 GBP |
1.6753 GBP |
1.6356 GBP |
| 2025-12-02 |
1.5276 GBP |
75,582.0403 XRP |
1.5373 GBP |
1.5114 GBP |
1.5439 GBP |
1.5218 GBP |
| 2025-12-01 |
1.5505 GBP |
372,655.0242 XRP |
1.6286 GBP |
1.5275 GBP |
1.6323 GBP |
1.5315 GBP |
| 2025-11-30 |
1.6582 GBP |
117,867.2125 XRP |
1.6649 GBP |
1.6503 GBP |
1.6730 GBP |
1.6575 GBP |
| 2025-11-29 |
1.6580 GBP |
197,839.9731 XRP |
1.6475 GBP |
1.6381 GBP |
1.6787 GBP |
1.6701 GBP |
| 2025-11-28 |
1.6706 GBP |
501,206.5298 XRP |
1.6617 GBP |
1.6287 GBP |
1.7234 GBP |
1.6325 GBP |
| 2025-11-27 |
1.6597 GBP |
191,689.2115 XRP |
1.6792 GBP |
1.6428 GBP |
1.6848 GBP |
1.6626 GBP |
| 2025-11-26 |
1.6635 GBP |
466,452.9178 XRP |
1.6736 GBP |
1.6290 GBP |
1.7049 GBP |
1.6782 GBP |
| 2025-11-25 |
1.6847 GBP |
426,657.8444 XRP |
1.6998 GBP |
1.6390 GBP |
1.7262 GBP |
1.6659 GBP |
| 2025-11-24 |
1.5764 GBP |
171,025.0376 XRP |
1.5654 GBP |
1.5500 GBP |
1.6105 GBP |
1.5728 GBP |
| 2025-11-23 |
1.5526 GBP |
408,596.9611 XRP |
1.4896 GBP |
1.4880 GBP |
1.5842 GBP |
1.5596 GBP |
| 2025-11-22 |
1.4716 GBP |
587,596.4879 XRP |
1.4883 GBP |
1.4431 GBP |
1.4972 GBP |
1.4892 GBP |
| 2025-11-21 |
1.4648 GBP |
1,644,882.3207 XRP |
1.5274 GBP |
1.3950 GBP |
1.5487 GBP |
1.4788 GBP |
| 2025-11-20 |
1.6245 GBP |
200,137.2192 XRP |
1.6136 GBP |
1.6049 GBP |
1.6430 GBP |
1.6167 GBP |
| 2025-11-19 |
1.6229 GBP |
533,942.5532 XRP |
1.6856 GBP |
1.5842 GBP |
1.6895 GBP |
1.5887 GBP |
| 2025-11-18 |
1.6630 GBP |
820,879.0336 XRP |
1.6394 GBP |
1.5992 GBP |
1.7034 GBP |
1.6855 GBP |
| 2025-11-17 |
1.6906 GBP |
593,985.8725 XRP |
1.6836 GBP |
1.6192 GBP |
1.7473 GBP |
1.6241 GBP |
| 2025-11-16 |
1.6837 GBP |
881,356.2036 XRP |
1.6983 GBP |
1.6377 GBP |
1.7297 GBP |
1.6846 GBP |
| 2025-11-15 |
1.7146 GBP |
615,532.3924 XRP |
1.7017 GBP |
1.6808 GBP |
1.7459 GBP |
1.6992 GBP |
| 2025-11-14 |
1.7389 GBP |
1,595,557.4736 XRP |
1.7666 GBP |
1.6900 GBP |
1.7775 GBP |
1.6996 GBP |
| 2025-11-13 |
1.8266 GBP |
889,647.0187 XRP |
1.8205 GBP |
1.7228 GBP |
1.9217 GBP |
1.7504 GBP |
| 2025-11-12 |
1.8254 GBP |
33,291.5872 XRP |
1.8238 GBP |
1.8165 GBP |
1.8356 GBP |
1.8240 GBP |
| 2025-11-11 |
1.8807 GBP |
183,543.3443 XRP |
1.9172 GBP |
1.8600 GBP |
1.9527 GBP |
1.8720 GBP |
| 2025-11-10 |
1.8980 GBP |
687,873.2164 XRP |
1.8004 GBP |
1.7873 GBP |
1.9541 GBP |
1.9301 GBP |
| 2025-11-09 |
1.7443 GBP |
217,041.1524 XRP |
1.7361 GBP |
1.7009 GBP |
1.7734 GBP |
1.7715 GBP |
| 2025-11-08 |
1.7357 GBP |
267,855.5303 XRP |
1.7578 GBP |
1.7057 GBP |
1.7731 GBP |
1.7199 GBP |
| 2025-11-07 |
1.7087 GBP |
1,016,196.3729 XRP |
1.6847 GBP |
1.6418 GBP |
1.8013 GBP |
1.7569 GBP |
| 2025-11-06 |
1.7269 GBP |
815,167.5615 XRP |
1.7963 GBP |
1.6620 GBP |
1.8435 GBP |
1.6757 GBP |
| 2025-11-05 |
1.6915 GBP |
233,301.5961 XRP |
1.6925 GBP |
1.6154 GBP |
1.7324 GBP |
1.6986 GBP |
| 2025-11-04 |
1.7287 GBP |
524,917.0256 XRP |
1.7579 GBP |
1.6950 GBP |
1.8011 GBP |
1.7360 GBP |
| 2025-11-03 |
1.8474 GBP |
154,294.3502 XRP |
1.9218 GBP |
1.8199 GBP |
1.9273 GBP |
1.8350 GBP |
| 2025-11-02 |
1.9106 GBP |
186,232.0424 XRP |
1.9048 GBP |
1.8861 GBP |
1.9400 GBP |
1.9230 GBP |
| 2025-11-01 |
1.9007 GBP |
142,966.7833 XRP |
1.9079 GBP |
1.8821 GBP |
1.9175 GBP |
1.8902 GBP |
| 2025-10-31 |
1.8795 GBP |
136,093.2863 XRP |
1.8535 GBP |
1.8509 GBP |
1.8976 GBP |
1.8976 GBP |
| 2025-10-30 |
1.8926 GBP |
736,954.5748 XRP |
1.9334 GBP |
1.8100 GBP |
1.9641 GBP |
1.8474 GBP |
| 2025-10-29 |
1.9927 GBP |
153,406.6544 XRP |
1.9600 GBP |
1.9592 GBP |
2.0182 GBP |
1.9885 GBP |
| 2025-10-28 |
1.9861 GBP |
375,297.9924 XRP |
1.9743 GBP |
1.9564 GBP |
2.0261 GBP |
1.9910 GBP |
| 2025-10-27 |
1.9892 GBP |
185,760.7321 XRP |
1.9826 GBP |
1.9626 GBP |
2.0053 GBP |
1.9666 GBP |
| 2025-10-26 |
1.9732 GBP |
162,868.9235 XRP |
1.9509 GBP |
1.9509 GBP |
1.9982 GBP |
1.9751 GBP |
| 2025-10-25 |
1.9152 GBP |
287,477.6861 XRP |
1.8890 GBP |
1.8830 GBP |
1.9580 GBP |
1.9519 GBP |
| 2025-10-24 |
1.8484 GBP |
398,421.2573 XRP |
1.7968 GBP |
1.7922 GBP |
1.8866 GBP |
1.8693 GBP |
| 2025-10-23 |
1.7932 GBP |
97,459.9393 XRP |
1.7714 GBP |
1.7702 GBP |
1.8144 GBP |
1.8039 GBP |
| 2025-10-22 |
1.8014 GBP |
364,360.9204 XRP |
1.8131 GBP |
1.7748 GBP |
1.8226 GBP |
1.7873 GBP |
| 2025-10-21 |
1.8291 GBP |
440,724.0750 XRP |
1.8620 GBP |
1.7956 GBP |
1.8935 GBP |
1.8669 GBP |
| 2025-10-20 |
1.8255 GBP |
323,597.3371 XRP |
1.7812 GBP |
1.7550 GBP |
1.8481 GBP |
1.8337 GBP |
| 2025-10-19 |
1.7554 GBP |
72,068.6927 XRP |
1.7617 GBP |
1.7454 GBP |
1.7681 GBP |
1.7556 GBP |