Identifier on Kraken: XRPGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2026-02-24 |
0.9889 GBP |
124,361.4109 XRP |
1.0016 GBP |
0.9800 GBP |
1.0077 GBP |
0.9861 GBP |
| 2026-02-23 |
1.0126 GBP |
484,320.3354 XRP |
1.0296 GBP |
0.9850 GBP |
1.0546 GBP |
1.0400 GBP |
| 2026-02-22 |
1.0549 GBP |
77,635.4339 XRP |
1.0607 GBP |
1.0448 GBP |
1.0633 GBP |
1.0455 GBP |
| 2026-02-21 |
1.0629 GBP |
76,342.6543 XRP |
1.0597 GBP |
1.0531 GBP |
1.0721 GBP |
1.0680 GBP |
| 2026-02-20 |
1.0545 GBP |
127,268.4015 XRP |
1.0450 GBP |
1.0428 GBP |
1.0626 GBP |
1.0546 GBP |
| 2026-02-19 |
1.0531 GBP |
99,952.4986 XRP |
1.0533 GBP |
1.0423 GBP |
1.0652 GBP |
1.0460 GBP |
| 2026-02-18 |
1.0901 GBP |
94,361.8308 XRP |
1.0869 GBP |
1.0779 GBP |
1.1018 GBP |
1.0805 GBP |
| 2026-02-17 |
1.0770 GBP |
161,423.2704 XRP |
1.0910 GBP |
1.0677 GBP |
1.0951 GBP |
1.0693 GBP |
| 2026-02-16 |
1.0859 GBP |
21,728.3725 XRP |
1.0811 GBP |
1.0762 GBP |
1.0890 GBP |
1.0853 GBP |
| 2026-02-15 |
1.1624 GBP |
588,076.9793 XRP |
1.1062 GBP |
1.1041 GBP |
1.2248 GBP |
1.1954 GBP |
| 2026-02-14 |
1.0500 GBP |
95,778.1680 XRP |
1.0303 GBP |
1.0296 GBP |
1.0707 GBP |
1.0615 GBP |
| 2026-02-13 |
1.0004 GBP |
150,445.8631 XRP |
1.0007 GBP |
0.9910 GBP |
1.0072 GBP |
1.0042 GBP |
| 2026-02-12 |
1.0191 GBP |
137,701.9142 XRP |
1.0052 GBP |
1.0051 GBP |
1.0310 GBP |
1.0241 GBP |
| 2026-02-11 |
1.0051 GBP |
373,578.7369 XRP |
1.0265 GBP |
0.9900 GBP |
1.0398 GBP |
1.0052 GBP |
| 2026-02-10 |
1.0410 GBP |
108,821.1281 XRP |
1.0499 GBP |
1.0283 GBP |
1.0603 GBP |
1.0298 GBP |
| 2026-02-09 |
1.0444 GBP |
408,711.4871 XRP |
1.0518 GBP |
1.0088 GBP |
1.0710 GBP |
1.0555 GBP |
| 2026-02-08 |
1.0598 GBP |
237,117.9824 XRP |
1.0463 GBP |
1.0371 GBP |
1.0792 GBP |
1.0528 GBP |
| 2026-02-07 |
1.0474 GBP |
831,106.7394 XRP |
1.0807 GBP |
1.0194 GBP |
1.0922 GBP |
1.0476 GBP |
| 2026-02-06 |
0.9995 GBP |
2,943,569.1447 XRP |
0.8969 GBP |
0.8268 GBP |
1.1357 GBP |
1.1104 GBP |
| 2026-02-05 |
0.9549 GBP |
4,452,338.7859 XRP |
1.1059 GBP |
0.8396 GBP |
1.1073 GBP |
0.8963 GBP |
| 2026-02-04 |
1.1304 GBP |
683,702.9555 XRP |
1.1514 GBP |
1.0944 GBP |
1.1725 GBP |
1.1134 GBP |
| 2026-02-03 |
1.1594 GBP |
846,507.6087 XRP |
1.1845 GBP |
1.1171 GBP |
1.1900 GBP |
1.1486 GBP |
| 2026-02-02 |
1.1728 GBP |
714,223.6559 XRP |
1.1622 GBP |
1.1180 GBP |
1.2119 GBP |
1.1844 GBP |
| 2026-02-01 |
1.2128 GBP |
114,223.4011 XRP |
1.2033 GBP |
1.1926 GBP |
1.2263 GBP |
1.1937 GBP |
| 2026-01-31 |
1.2669 GBP |
19,497.1116 XRP |
1.2659 GBP |
1.2647 GBP |
1.2742 GBP |
1.2742 GBP |
| 2026-01-30 |
1.2701 GBP |
255,394.0763 XRP |
1.3073 GBP |
1.2389 GBP |
1.3103 GBP |
1.2652 GBP |
| 2026-01-29 |
1.3597 GBP |
192,330.5785 XRP |
1.3803 GBP |
1.3482 GBP |
1.3810 GBP |
1.3569 GBP |
| 2026-01-28 |
1.3909 GBP |
152,217.1481 XRP |
1.3835 GBP |
1.3715 GBP |
1.4080 GBP |
1.4004 GBP |
| 2026-01-27 |
1.3772 GBP |
247,438.4947 XRP |
1.3909 GBP |
1.3625 GBP |
1.3992 GBP |
1.3641 GBP |
| 2026-01-26 |
1.3907 GBP |
454,866.5495 XRP |
1.3422 GBP |
1.3422 GBP |
1.4287 GBP |
1.3948 GBP |
| 2026-01-25 |
1.3860 GBP |
241,568.8247 XRP |
1.4011 GBP |
1.3595 GBP |
1.4025 GBP |
1.3609 GBP |
| 2026-01-24 |
1.4052 GBP |
105,595.8555 XRP |
1.4059 GBP |
1.4000 GBP |
1.4106 GBP |
1.4004 GBP |
| 2026-01-23 |
1.4134 GBP |
176,750.1968 XRP |
1.4239 GBP |
1.3938 GBP |
1.4257 GBP |
1.4199 GBP |
| 2026-01-22 |
1.4427 GBP |
245,334.6809 XRP |
1.4506 GBP |
1.4116 GBP |
1.4637 GBP |
1.4324 GBP |
| 2026-01-21 |
1.4181 GBP |
368,256.9397 XRP |
1.4048 GBP |
1.3950 GBP |
1.4576 GBP |
1.4148 GBP |
| 2026-01-20 |
1.4632 GBP |
20,913.5831 XRP |
1.4794 GBP |
1.4448 GBP |
1.4826 GBP |
1.4519 GBP |
| 2026-01-19 |
1.4556 GBP |
425,782.1990 XRP |
1.4856 GBP |
1.3821 GBP |
1.4857 GBP |
1.4763 GBP |
| 2026-01-18 |
1.5354 GBP |
90,064.1944 XRP |
1.5413 GBP |
1.5300 GBP |
1.5453 GBP |
1.5328 GBP |
| 2026-01-17 |
1.5409 GBP |
108,667.8019 XRP |
1.5449 GBP |
1.5337 GBP |
1.5557 GBP |
1.5524 GBP |
| 2026-01-16 |
1.5477 GBP |
61,268.0419 XRP |
1.5534 GBP |
1.5367 GBP |
1.5589 GBP |
1.5504 GBP |
| 2026-01-15 |
1.5693 GBP |
345,664.8408 XRP |
1.5917 GBP |
1.5530 GBP |
1.5950 GBP |
1.5727 GBP |
| 2026-01-14 |
1.6029 GBP |
507,928.2615 XRP |
1.6117 GBP |
1.5691 GBP |
1.6309 GBP |
1.5934 GBP |
| 2026-01-13 |
1.5675 GBP |
566,632.3268 XRP |
1.5234 GBP |
1.5186 GBP |
1.6196 GBP |
1.6191 GBP |
| 2026-01-12 |
1.5311 GBP |
490,697.8448 XRP |
1.5469 GBP |
1.5087 GBP |
1.5648 GBP |
1.5346 GBP |
| 2026-01-11 |
1.5597 GBP |
63,751.6153 XRP |
1.5568 GBP |
1.5556 GBP |
1.5662 GBP |
1.5661 GBP |
| 2026-01-10 |
1.5617 GBP |
73,583.9114 XRP |
1.5614 GBP |
1.5528 GBP |
1.5709 GBP |
1.5624 GBP |
| 2026-01-09 |
1.5780 GBP |
54,273.6686 XRP |
1.5793 GBP |
1.5433 GBP |
1.5966 GBP |
1.5470 GBP |