Identifier on Kraken: XRPGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-09-17 |
0.9713 GBP |
100,542.0502 XRP |
0.9709 GBP |
0.9662 GBP |
0.9781 GBP |
0.9689 GBP |
| 2026-09-16 |
0.9529 GBP |
954,405.6758 XRP |
0.9522 GBP |
0.9300 GBP |
0.9839 GBP |
0.9646 GBP |
| 2026-09-15 |
1.0104 GBP |
2,048,912.9197 XRP |
1.0558 GBP |
0.9394 GBP |
1.0822 GBP |
0.9622 GBP |
| 2026-09-14 |
1.0446 GBP |
1,424,364.8214 XRP |
0.9928 GBP |
0.9884 GBP |
1.1055 GBP |
1.0511 GBP |
| 2026-09-13 |
0.9996 GBP |
148,166.8363 XRP |
1.0104 GBP |
0.9865 GBP |
1.0137 GBP |
0.9914 GBP |
| 2026-09-12 |
1.0110 GBP |
133,978.2712 XRP |
1.0045 GBP |
1.0027 GBP |
1.0168 GBP |
1.0081 GBP |
| 2026-09-11 |
1.0078 GBP |
665,103.7833 XRP |
0.9877 GBP |
0.9755 GBP |
1.0587 GBP |
1.0028 GBP |
| 2026-09-10 |
1.0079 GBP |
445,002.4445 XRP |
1.0300 GBP |
0.9843 GBP |
1.0300 GBP |
0.9910 GBP |
| 2026-09-09 |
1.0475 GBP |
1,234,203.2740 XRP |
1.0486 GBP |
1.0179 GBP |
1.0650 GBP |
1.0254 GBP |
| 2026-09-08 |
1.0445 GBP |
687,523.4709 XRP |
1.0308 GBP |
1.0213 GBP |
1.0709 GBP |
1.0470 GBP |
| 2026-09-07 |
1.0396 GBP |
566,328.6226 XRP |
1.0524 GBP |
1.0179 GBP |
1.0584 GBP |
1.0251 GBP |
| 2026-09-06 |
1.0520 GBP |
427,336.5742 XRP |
1.0480 GBP |
1.0368 GBP |
1.0619 GBP |
1.0507 GBP |
| 2026-09-05 |
1.0456 GBP |
240,325.7240 XRP |
1.0345 GBP |
1.0322 GBP |
1.0561 GBP |
1.0486 GBP |
| 2026-09-04 |
1.0635 GBP |
1,614,826.2250 XRP |
1.0730 GBP |
1.0230 GBP |
1.0823 GBP |
1.0319 GBP |
| 2026-09-03 |
1.0451 GBP |
1,037,766.6262 XRP |
1.0013 GBP |
0.9937 GBP |
1.0949 GBP |
1.0723 GBP |
| 2026-09-02 |
0.9873 GBP |
499,020.6234 XRP |
0.9996 GBP |
0.9719 GBP |
1.0044 GBP |
0.9987 GBP |
| 2026-09-01 |
1.0063 GBP |
894,137.5574 XRP |
1.0183 GBP |
0.9912 GBP |
1.0307 GBP |
0.9971 GBP |
| 2026-08-31 |
1.0106 GBP |
648,901.9613 XRP |
1.0031 GBP |
0.9899 GBP |
1.0290 GBP |
1.0244 GBP |
| 2026-08-30 |
1.0387 GBP |
487,182.0329 XRP |
1.0317 GBP |
1.0114 GBP |
1.0586 GBP |
1.0114 GBP |
| 2026-08-29 |
1.0275 GBP |
176,953.0278 XRP |
1.0230 GBP |
1.0164 GBP |
1.0360 GBP |
1.0313 GBP |
| 2026-08-28 |
1.0378 GBP |
606,202.9112 XRP |
1.0695 GBP |
1.0080 GBP |
1.0821 GBP |
1.0205 GBP |
| 2026-08-27 |
1.0607 GBP |
1,118,356.1398 XRP |
1.0437 GBP |
1.0263 GBP |
1.0839 GBP |
1.0713 GBP |
| 2026-08-26 |
1.0321 GBP |
1,078,745.9803 XRP |
1.0496 GBP |
1.0000 GBP |
1.0612 GBP |
1.0433 GBP |
| 2026-08-25 |
1.0815 GBP |
1,155,038.0157 XRP |
1.0874 GBP |
1.0270 GBP |
1.1364 GBP |
1.0507 GBP |
| 2026-08-24 |
1.0964 GBP |
1,323,308.2575 XRP |
1.1147 GBP |
1.0667 GBP |
1.1221 GBP |
1.0852 GBP |
| 2026-08-23 |
1.0966 GBP |
878,028.1754 XRP |
1.0734 GBP |
1.0519 GBP |
1.1347 GBP |
1.1177 GBP |
| 2026-08-22 |
1.1105 GBP |
3,205,590.7992 XRP |
1.0660 GBP |
1.0114 GBP |
1.2457 GBP |
1.0728 GBP |
| 2026-08-21 |
0.9966 GBP |
3,258,783.2956 XRP |
0.9307 GBP |
0.9236 GBP |
1.0813 GBP |
1.0673 GBP |
| 2026-08-20 |
0.9101 GBP |
2,733,429.6217 XRP |
0.8115 GBP |
0.7991 GBP |
0.9854 GBP |
0.9302 GBP |
| 2026-08-19 |
0.7887 GBP |
1,508,135.5446 XRP |
0.7399 GBP |
0.7360 GBP |
0.8331 GBP |
0.8093 GBP |
| 2026-08-18 |
0.7381 GBP |
456,040.9866 XRP |
0.7395 GBP |
0.7300 GBP |
0.7423 GBP |
0.7400 GBP |
| 2026-08-17 |
0.7330 GBP |
1,695,836.4147 XRP |
0.7326 GBP |
0.7111 GBP |
0.7432 GBP |
0.7398 GBP |
| 2026-08-16 |
0.7266 GBP |
920,586.1880 XRP |
0.7407 GBP |
0.6850 GBP |
0.7415 GBP |
0.7328 GBP |
| 2026-08-15 |
0.7405 GBP |
232,323.5723 XRP |
0.7381 GBP |
0.7370 GBP |
0.7436 GBP |
0.7405 GBP |
| 2026-08-14 |
0.7386 GBP |
384,237.0021 XRP |
0.7477 GBP |
0.7300 GBP |
0.7503 GBP |
0.7376 GBP |
| 2026-08-13 |
0.7470 GBP |
398,665.8488 XRP |
0.7444 GBP |
0.7400 GBP |
0.7522 GBP |
0.7474 GBP |
| 2026-08-12 |
0.7505 GBP |
400,423.4396 XRP |
0.7560 GBP |
0.7411 GBP |
0.7587 GBP |
0.7442 GBP |
| 2026-08-11 |
0.7461 GBP |
709,157.5763 XRP |
0.7487 GBP |
0.7340 GBP |
0.7590 GBP |
0.7570 GBP |
| 2026-08-10 |
0.7576 GBP |
511,090.7634 XRP |
0.7624 GBP |
0.7450 GBP |
0.7703 GBP |
0.7488 GBP |
| 2026-08-09 |
0.7700 GBP |
295,268.5147 XRP |
0.7708 GBP |
0.7615 GBP |
0.7751 GBP |
0.7624 GBP |
| 2026-08-08 |
0.7701 GBP |
367,372.4655 XRP |
0.7562 GBP |
0.7558 GBP |
0.7773 GBP |
0.7706 GBP |
| 2026-08-07 |
0.7609 GBP |
1,146,914.9322 XRP |
0.7685 GBP |
0.7502 GBP |
0.7732 GBP |
0.7567 GBP |
| 2026-08-06 |
0.7762 GBP |
497,781.2615 XRP |
0.7880 GBP |
0.7655 GBP |
0.7890 GBP |
0.7673 GBP |
| 2026-08-05 |
0.7913 GBP |
397,710.2699 XRP |
0.7980 GBP |
0.7834 GBP |
0.7990 GBP |
0.7874 GBP |
| 2026-08-04 |
0.8000 GBP |
241,128.9921 XRP |
0.8001 GBP |
0.7957 GBP |
0.8039 GBP |
0.7984 GBP |
| 2026-08-03 |
0.7992 GBP |
313,743.3866 XRP |
0.8054 GBP |
0.7891 GBP |
0.8088 GBP |
0.8001 GBP |
| 2026-08-02 |
0.8011 GBP |
354,743.3296 XRP |
0.7874 GBP |
0.7870 GBP |
0.8081 GBP |
0.8040 GBP |
| 2026-08-01 |
0.7867 GBP |
366,833.9846 XRP |
0.7873 GBP |
0.7777 GBP |
0.7913 GBP |
0.7868 GBP |
| 2026-07-31 |
0.7943 GBP |
409,215.6326 XRP |
0.8050 GBP |
0.7859 GBP |
0.8084 GBP |
0.7868 GBP |
| 2026-07-30 |
0.8071 GBP |
330,809.5606 XRP |
0.8027 GBP |
0.7999 GBP |
0.8134 GBP |
0.8054 GBP |