Identifier on Kraken: XRPGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-21 |
1.7612 GBP |
77,590.4420 XRP |
1.7592 GBP |
1.7379 GBP |
1.7771 GBP |
1.7596 GBP |
| 2025-05-20 |
1.7568 GBP |
276,774.4734 XRP |
1.7827 GBP |
1.7322 GBP |
1.8000 GBP |
1.7540 GBP |
| 2025-05-19 |
1.7441 GBP |
319,829.6251 XRP |
1.8269 GBP |
1.7140 GBP |
1.8316 GBP |
1.7780 GBP |
| 2025-05-18 |
1.8127 GBP |
158,325.3153 XRP |
1.7734 GBP |
1.7730 GBP |
1.8390 GBP |
1.8230 GBP |
| 2025-05-17 |
1.7659 GBP |
303,222.9053 XRP |
1.7931 GBP |
1.7323 GBP |
1.8012 GBP |
1.7659 GBP |
| 2025-05-16 |
1.8131 GBP |
351,056.4177 XRP |
1.7942 GBP |
1.7675 GBP |
1.8361 GBP |
1.8253 GBP |
| 2025-05-15 |
1.8737 GBP |
579,927.8632 XRP |
1.9236 GBP |
1.8161 GBP |
1.9357 GBP |
1.8793 GBP |
| 2025-05-14 |
1.9498 GBP |
232,471.0578 XRP |
1.9441 GBP |
1.9116 GBP |
1.9833 GBP |
1.9314 GBP |
| 2025-05-13 |
1.9018 GBP |
504,677.5523 XRP |
1.9312 GBP |
1.8392 GBP |
1.9595 GBP |
1.9472 GBP |
| 2025-05-12 |
1.9033 GBP |
1,306,697.0367 XRP |
1.7825 GBP |
1.7762 GBP |
2.0092 GBP |
1.8896 GBP |
| 2025-05-11 |
1.7968 GBP |
329,021.4527 XRP |
1.8573 GBP |
1.7572 GBP |
1.8660 GBP |
1.7682 GBP |
| 2025-05-10 |
1.8086 GBP |
295,230.9463 XRP |
1.7623 GBP |
1.7573 GBP |
1.8411 GBP |
1.8220 GBP |
| 2025-05-09 |
1.7690 GBP |
940,069.8015 XRP |
1.7580 GBP |
1.7034 GBP |
1.8303 GBP |
1.7569 GBP |
| 2025-05-08 |
1.7009 GBP |
743,616.2709 XRP |
1.6001 GBP |
1.5938 GBP |
1.7585 GBP |
1.7437 GBP |
| 2025-05-07 |
1.6096 GBP |
242,973.1401 XRP |
1.6150 GBP |
1.5878 GBP |
1.6270 GBP |
1.5878 GBP |
| 2025-05-06 |
1.5786 GBP |
170,286.8331 XRP |
1.6037 GBP |
1.5576 GBP |
1.6130 GBP |
1.5590 GBP |
| 2025-05-05 |
1.6155 GBP |
483,010.6388 XRP |
1.6259 GBP |
1.5873 GBP |
1.6531 GBP |
1.6081 GBP |
| 2025-05-04 |
1.6500 GBP |
96,779.5165 XRP |
1.6497 GBP |
1.6373 GBP |
1.6697 GBP |
1.6416 GBP |
| 2025-05-03 |
1.6594 GBP |
66,531.7986 XRP |
1.6646 GBP |
1.6461 GBP |
1.6717 GBP |
1.6570 GBP |
| 2025-05-02 |
1.6601 GBP |
299,848.7187 XRP |
1.6650 GBP |
1.6500 GBP |
1.6836 GBP |
1.6606 GBP |
| 2025-05-01 |
1.6737 GBP |
296,765.2822 XRP |
1.6453 GBP |
1.6435 GBP |
1.6963 GBP |
1.6963 GBP |
| 2025-04-30 |
1.6489 GBP |
281,217.5336 XRP |
1.6707 GBP |
1.5987 GBP |
1.6866 GBP |
1.6214 GBP |
| 2025-04-29 |
1.7033 GBP |
146,199.2684 XRP |
1.7092 GBP |
1.6900 GBP |
1.7214 GBP |
1.7042 GBP |
| 2025-04-28 |
1.7326 GBP |
729,272.9456 XRP |
1.6883 GBP |
1.6701 GBP |
1.7701 GBP |
1.7085 GBP |
| 2025-04-27 |
1.6784 GBP |
561,194.5249 XRP |
1.6460 GBP |
1.6238 GBP |
1.7224 GBP |
1.7061 GBP |
| 2025-04-26 |
1.6584 GBP |
226,545.6419 XRP |
1.6396 GBP |
1.6393 GBP |
1.6881 GBP |
1.6507 GBP |
| 2025-04-25 |
1.6507 GBP |
612,235.1867 XRP |
1.6553 GBP |
1.6304 GBP |
1.6686 GBP |
1.6518 GBP |
| 2025-04-24 |
1.6331 GBP |
651,105.5839 XRP |
1.6739 GBP |
1.5929 GBP |
1.6763 GBP |
1.6528 GBP |
| 2025-04-23 |
1.6909 GBP |
551,049.2530 XRP |
1.6690 GBP |
1.6495 GBP |
1.7272 GBP |
1.6799 GBP |
| 2025-04-22 |
1.6037 GBP |
468,280.9479 XRP |
1.5584 GBP |
1.5431 GBP |
1.6900 GBP |
1.6624 GBP |
| 2025-04-21 |
1.5740 GBP |
421,441.0425 XRP |
1.5608 GBP |
1.5420 GBP |
1.5971 GBP |
1.5602 GBP |
| 2025-04-20 |
1.5540 GBP |
319,540.9686 XRP |
1.5696 GBP |
1.5336 GBP |
1.5744 GBP |
1.5506 GBP |
| 2025-04-19 |
1.5649 GBP |
333,521.4433 XRP |
1.5512 GBP |
1.5493 GBP |
1.5765 GBP |
1.5600 GBP |
| 2025-04-18 |
1.5600 GBP |
70,908.2143 XRP |
1.5586 GBP |
1.5399 GBP |
1.5713 GBP |
1.5650 GBP |
| 2025-04-17 |
1.5770 GBP |
231,028.6086 XRP |
1.5743 GBP |
1.5490 GBP |
1.5975 GBP |
1.5600 GBP |
| 2025-04-16 |
1.5705 GBP |
593,671.9178 XRP |
1.5764 GBP |
1.5347 GBP |
1.6047 GBP |
1.5935 GBP |
| 2025-04-15 |
1.6158 GBP |
374,744.8702 XRP |
1.6150 GBP |
1.5774 GBP |
1.6502 GBP |
1.5811 GBP |
| 2025-04-14 |
1.6282 GBP |
614,158.3446 XRP |
1.6181 GBP |
1.6000 GBP |
1.6618 GBP |
1.6147 GBP |
| 2025-04-13 |
1.6551 GBP |
576,400.1557 XRP |
1.6502 GBP |
1.5989 GBP |
1.7183 GBP |
1.6057 GBP |
| 2025-04-12 |
1.6172 GBP |
446,134.6654 XRP |
1.5453 GBP |
1.5318 GBP |
1.6710 GBP |
1.6366 GBP |
| 2025-04-11 |
1.5404 GBP |
670,643.5530 XRP |
1.5129 GBP |
1.4964 GBP |
1.5790 GBP |
1.5463 GBP |
| 2025-04-10 |
1.5437 GBP |
721,709.6771 XRP |
1.6006 GBP |
1.4816 GBP |
1.6006 GBP |
1.4990 GBP |
| 2025-04-09 |
1.4088 GBP |
855,853.7707 XRP |
1.4050 GBP |
1.3422 GBP |
1.4583 GBP |
1.4560 GBP |
| 2025-04-08 |
1.5027 GBP |
494,586.2182 XRP |
1.4901 GBP |
1.4463 GBP |
1.5442 GBP |
1.4926 GBP |
| 2025-04-07 |
1.3891 GBP |
3,152,981.4169 XRP |
1.4821 GBP |
1.2294 GBP |
1.5646 GBP |
1.4719 GBP |
| 2025-04-06 |
1.5854 GBP |
599,909.4539 XRP |
1.6557 GBP |
1.5236 GBP |
1.6681 GBP |
1.5450 GBP |
| 2025-04-05 |
1.6615 GBP |
347,193.3011 XRP |
1.6494 GBP |
1.6371 GBP |
1.6820 GBP |
1.6477 GBP |
| 2025-04-04 |
1.5987 GBP |
799,065.0643 XRP |
1.5770 GBP |
1.5516 GBP |
1.6644 GBP |
1.6493 GBP |
| 2025-04-03 |
1.5395 GBP |
637,257.2073 XRP |
1.5512 GBP |
1.4890 GBP |
1.5936 GBP |
1.5726 GBP |
| 2025-04-02 |
1.6436 GBP |
385,789.7503 XRP |
1.6555 GBP |
1.6011 GBP |
1.6903 GBP |
1.6523 GBP |