Identifier on Kraken: XRPGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-04-15 |
1.0005 GBP |
125,201.0385 XRP |
1.0046 GBP |
0.9973 GBP |
1.0075 GBP |
0.9997 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 |
| 2026-04-10 |
1.0017 GBP |
405,984.2093 XRP |
1.0007 GBP |
0.9938 GBP |
1.0146 GBP |
1.0079 GBP |
| 2026-04-09 |
1.0031 GBP |
356,938.1375 XRP |
1.0025 GBP |
0.9855 GBP |
1.0180 GBP |
0.9999 GBP |
| 2026-04-08 |
1.0187 GBP |
464,212.2174 XRP |
1.0281 GBP |
1.0000 GBP |
1.0342 GBP |
1.0017 GBP |
| 2026-04-07 |
0.9931 GBP |
905,765.3788 XRP |
0.9980 GBP |
0.9700 GBP |
1.0412 GBP |
1.0302 GBP |
| 2026-04-06 |
1.0156 GBP |
423,932.1356 XRP |
1.0060 GBP |
0.9922 GBP |
1.0232 GBP |
0.9981 GBP |
| 2026-04-05 |
0.9849 GBP |
349,206.7109 XRP |
0.9957 GBP |
0.9690 GBP |
1.0086 GBP |
1.0039 GBP |
| 2026-04-04 |
0.9952 GBP |
283,464.1188 XRP |
0.9987 GBP |
0.9900 GBP |
1.0013 GBP |
0.9947 GBP |
| 2026-04-03 |
0.9983 GBP |
381,245.5928 XRP |
0.9983 GBP |
0.9857 GBP |
1.0107 GBP |
0.9985 GBP |
| 2026-04-02 |
0.9855 GBP |
537,304.0314 XRP |
1.0134 GBP |
0.9694 GBP |
1.0190 GBP |
0.9981 GBP |
| 2026-04-01 |
1.0184 GBP |
482,277.1271 XRP |
1.0118 GBP |
1.0055 GBP |
1.0278 GBP |
1.0136 GBP |
| 2026-03-31 |
1.0029 GBP |
874,456.3609 XRP |
1.0047 GBP |
0.9871 GBP |
1.0192 GBP |
1.0122 GBP |
| 2026-03-30 |
1.0157 GBP |
396,644.4129 XRP |
1.0031 GBP |
0.9986 GBP |
1.0307 GBP |
1.0038 GBP |
| 2026-03-29 |
0.9992 GBP |
367,201.1003 XRP |
1.0055 GBP |
0.9800 GBP |
1.0123 GBP |
1.0012 GBP |
| 2026-03-28 |
1.0109 GBP |
546,481.5235 XRP |
0.9992 GBP |
0.9949 GBP |
1.0226 GBP |
1.0055 GBP |
| 2026-03-27 |
1.0043 GBP |
785,189.8001 XRP |
1.0203 GBP |
0.9935 GBP |
1.0282 GBP |
0.9990 GBP |
| 2026-03-26 |
1.0270 GBP |
801,142.0692 XRP |
1.0584 GBP |
1.0036 GBP |
1.0599 GBP |
1.0205 GBP |
| 2026-03-25 |
1.0615 GBP |
420,031.4041 XRP |
1.0555 GBP |
1.0500 GBP |
1.0716 GBP |
1.0578 GBP |
| 2026-03-24 |
1.0550 GBP |
565,583.2349 XRP |
1.0669 GBP |
1.0358 GBP |
1.0686 GBP |
1.0550 GBP |
| 2026-03-23 |
1.0575 GBP |
929,115.8728 XRP |
1.0390 GBP |
1.0256 GBP |
1.0900 GBP |
1.0639 GBP |
| 2026-03-22 |
1.0443 GBP |
403,029.5007 XRP |
1.0545 GBP |
1.0310 GBP |
1.0690 GBP |
1.0393 GBP |
| 2026-03-21 |
1.0773 GBP |
252,327.6251 XRP |
1.0836 GBP |
1.0565 GBP |
1.0885 GBP |
1.0593 GBP |
| 2026-03-20 |
1.0777 GBP |
434,638.9139 XRP |
1.0786 GBP |
1.0702 GBP |
1.0905 GBP |
1.0830 GBP |
| 2026-03-19 |
1.0833 GBP |
698,629.7062 XRP |
1.1049 GBP |
1.0636 GBP |
1.1152 GBP |
1.0763 GBP |
| 2026-03-18 |
1.1016 GBP |
622,651.1492 XRP |
1.1382 GBP |
1.0788 GBP |
1.1527 GBP |
1.1042 GBP |
| 2026-03-17 |
1.1450 GBP |
454,624.8696 XRP |
1.1594 GBP |
1.1219 GBP |
1.2049 GBP |
1.1362 GBP |
| 2026-03-16 |
1.1253 GBP |
800,230.4030 XRP |
1.0939 GBP |
1.0856 GBP |
1.1648 GBP |
1.1620 GBP |
| 2026-03-15 |
1.0778 GBP |
540,872.2139 XRP |
1.0644 GBP |
1.0615 GBP |
1.1059 GBP |
1.0923 GBP |
| 2026-03-14 |
1.0536 GBP |
227,563.6517 XRP |
1.0579 GBP |
1.0485 GBP |
1.0639 GBP |
1.0637 GBP |
| 2026-03-13 |
1.0698 GBP |
624,640.6090 XRP |
1.0367 GBP |
1.0360 GBP |
1.0939 GBP |
1.0579 GBP |
| 2026-03-12 |
1.0314 GBP |
383,739.5940 XRP |
1.0353 GBP |
1.0222 GBP |
1.0415 GBP |
1.0382 GBP |
| 2026-03-11 |
1.0353 GBP |
444,119.6178 XRP |
1.0337 GBP |
1.0212 GBP |
1.0512 GBP |
1.0383 GBP |
| 2026-03-10 |
1.0458 GBP |
459,630.9504 XRP |
1.0158 GBP |
1.0148 GBP |
1.0698 GBP |
1.0335 GBP |
| 2026-03-09 |
1.0165 GBP |
358,025.1804 XRP |
1.0078 GBP |
1.0015 GBP |
1.0300 GBP |
1.0153 GBP |
| 2026-03-08 |
1.0084 GBP |
327,278.5670 XRP |
1.0137 GBP |
0.9914 GBP |
1.0240 GBP |
1.0086 GBP |
| 2026-03-07 |
1.0171 GBP |
252,029.8033 XRP |
1.0169 GBP |
1.0068 GBP |
1.0254 GBP |
1.0124 GBP |
| 2026-03-06 |
1.0278 GBP |
689,571.9223 XRP |
1.0511 GBP |
1.0053 GBP |
1.0575 GBP |
1.0169 GBP |
| 2026-03-05 |
1.0642 GBP |
326,444.2328 XRP |
1.0711 GBP |
1.0495 GBP |
1.0884 GBP |
1.0540 GBP |
| 2026-03-04 |
1.0467 GBP |
623,220.4155 XRP |
1.0184 GBP |
1.0098 GBP |
1.0657 GBP |
1.0522 GBP |
| 2026-03-03 |
1.0238 GBP |
199,495.0627 XRP |
1.0371 GBP |
1.0100 GBP |
1.0409 GBP |
1.0137 GBP |
| 2026-03-02 |
1.0132 GBP |
100,950.9067 XRP |
1.0092 GBP |
1.0024 GBP |
1.0237 GBP |
1.0132 GBP |
| 2026-03-01 |
1.0405 GBP |
191,315.4998 XRP |
1.0225 GBP |
1.0152 GBP |
1.0635 GBP |
1.0252 GBP |
| 2026-02-28 |
0.9693 GBP |
474,959.5253 XRP |
1.0068 GBP |
0.9446 GBP |
1.0126 GBP |
0.9627 GBP |
| 2026-02-27 |
1.0352 GBP |
280,977.5547 XRP |
1.0399 GBP |
1.0148 GBP |
1.0565 GBP |
1.0151 GBP |
| 2026-02-26 |
1.0506 GBP |
571,919.1419 XRP |
1.0577 GBP |
1.0279 GBP |
1.0830 GBP |
1.0393 GBP |
| 2026-02-25 |
1.0505 GBP |
587,135.1738 XRP |
0.9993 GBP |
0.9946 GBP |
1.0895 GBP |
1.0869 GBP |