Identifier on Kraken: XRPGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-12 |
0.5442 GBP |
400,665.0125 XRP |
0.5358 GBP |
0.5333 GBP |
0.5563 GBP |
0.5542 GBP |
| 2022-04-11 |
0.5489 GBP |
630,353.9490 XRP |
0.5784 GBP |
0.5247 GBP |
0.5793 GBP |
0.5385 GBP |
| 2022-04-10 |
0.5864 GBP |
145,798.8489 XRP |
0.5836 GBP |
0.5805 GBP |
0.5927 GBP |
0.5847 GBP |
| 2022-04-09 |
0.5842 GBP |
110,436.1675 XRP |
0.5791 GBP |
0.5786 GBP |
0.5879 GBP |
0.5849 GBP |
| 2022-04-08 |
0.5915 GBP |
386,370.7644 XRP |
0.6019 GBP |
0.5731 GBP |
0.6067 GBP |
0.5747 GBP |
| 2022-04-07 |
0.5920 GBP |
210,060.6744 XRP |
0.5829 GBP |
0.5770 GBP |
0.6033 GBP |
0.5989 GBP |
| 2022-04-06 |
0.6002 GBP |
638,339.9292 XRP |
0.6237 GBP |
0.5806 GBP |
0.6266 GBP |
0.5956 GBP |
| 2022-04-05 |
0.6278 GBP |
197,727.6172 XRP |
0.6301 GBP |
0.6223 GBP |
0.6376 GBP |
0.6281 GBP |
| 2022-04-04 |
0.6290 GBP |
322,886.0531 XRP |
0.6424 GBP |
0.6157 GBP |
0.6424 GBP |
0.6312 GBP |
| 2022-04-03 |
0.6374 GBP |
215,178.1341 XRP |
0.6270 GBP |
0.6230 GBP |
0.6495 GBP |
0.6438 GBP |
| 2022-04-02 |
0.6401 GBP |
203,207.3004 XRP |
0.6295 GBP |
0.6250 GBP |
0.6475 GBP |
0.6340 GBP |
| 2022-04-01 |
0.6229 GBP |
773,960.5637 XRP |
0.6206 GBP |
0.6161 GBP |
0.6359 GBP |
0.6328 GBP |
| 2022-03-31 |
0.6333 GBP |
912,694.3910 XRP |
0.6546 GBP |
0.5918 GBP |
0.6636 GBP |
0.6228 GBP |
| 2022-03-30 |
0.6552 GBP |
273,062.6780 XRP |
0.6531 GBP |
0.6478 GBP |
0.6637 GBP |
0.6568 GBP |
| 2022-03-29 |
0.6613 GBP |
313,103.9646 XRP |
0.6601 GBP |
0.6449 GBP |
0.6754 GBP |
0.6500 GBP |
| 2022-03-28 |
0.6711 GBP |
674,620.1055 XRP |
0.6481 GBP |
0.6469 GBP |
0.6946 GBP |
0.6714 GBP |
| 2022-03-27 |
0.6379 GBP |
134,843.1626 XRP |
0.6316 GBP |
0.6307 GBP |
0.6497 GBP |
0.6480 GBP |
| 2022-03-26 |
0.6289 GBP |
118,691.8263 XRP |
0.6246 GBP |
0.6230 GBP |
0.6334 GBP |
0.6303 GBP |
| 2022-03-25 |
0.6331 GBP |
367,505.0801 XRP |
0.6376 GBP |
0.6226 GBP |
0.6393 GBP |
0.6264 GBP |
| 2022-03-24 |
0.6363 GBP |
191,607.8615 XRP |
0.6344 GBP |
0.6281 GBP |
0.6446 GBP |
0.6380 GBP |
| 2022-03-23 |
0.6278 GBP |
287,563.6741 XRP |
0.6340 GBP |
0.6182 GBP |
0.6372 GBP |
0.6318 GBP |
| 2022-03-22 |
0.6371 GBP |
382,471.2242 XRP |
0.6359 GBP |
0.6247 GBP |
0.6560 GBP |
0.6306 GBP |
| 2022-03-21 |
0.6254 GBP |
284,978.5762 XRP |
0.6121 GBP |
0.5989 GBP |
0.6475 GBP |
0.6352 GBP |
| 2022-03-20 |
0.6130 GBP |
162,645.7107 XRP |
0.6233 GBP |
0.6040 GBP |
0.6233 GBP |
0.6104 GBP |
| 2022-03-19 |
0.6158 GBP |
414,792.2288 XRP |
0.6051 GBP |
0.6010 GBP |
0.6265 GBP |
0.6211 GBP |
| 2022-03-18 |
0.5976 GBP |
284,543.7108 XRP |
0.6024 GBP |
0.5904 GBP |
0.6066 GBP |
0.6045 GBP |
| 2022-03-17 |
0.6002 GBP |
270,567.9447 XRP |
0.6023 GBP |
0.5937 GBP |
0.6079 GBP |
0.6051 GBP |
| 2022-03-16 |
0.5921 GBP |
286,200.3457 XRP |
0.5863 GBP |
0.5800 GBP |
0.6037 GBP |
0.5999 GBP |
| 2022-03-15 |
0.5838 GBP |
329,783.6696 XRP |
0.5920 GBP |
0.5715 GBP |
0.5951 GBP |
0.5863 GBP |
| 2022-03-14 |
0.5862 GBP |
408,278.2936 XRP |
0.5823 GBP |
0.5738 GBP |
0.5969 GBP |
0.5966 GBP |
| 2022-03-13 |
0.6025 GBP |
284,352.0084 XRP |
0.6055 GBP |
0.5753 GBP |
0.6175 GBP |
0.5840 GBP |
| 2022-03-12 |
0.6187 GBP |
449,491.2035 XRP |
0.6167 GBP |
0.5980 GBP |
0.6506 GBP |
0.6076 GBP |
| 2022-03-11 |
0.5861 GBP |
1,121,913.4209 XRP |
0.5623 GBP |
0.5556 GBP |
0.6245 GBP |
0.6190 GBP |
| 2022-03-10 |
0.5630 GBP |
643,150.6342 XRP |
0.5800 GBP |
0.5490 GBP |
0.5893 GBP |
0.5661 GBP |
| 2022-03-09 |
0.5716 GBP |
825,785.7974 XRP |
0.5500 GBP |
0.5500 GBP |
0.5879 GBP |
0.5765 GBP |
| 2022-03-08 |
0.5528 GBP |
782,632.8429 XRP |
0.5490 GBP |
0.5410 GBP |
0.5661 GBP |
0.5510 GBP |
| 2022-03-07 |
0.5549 GBP |
397,935.9290 XRP |
0.5463 GBP |
0.5367 GBP |
0.5705 GBP |
0.5542 GBP |
| 2022-03-06 |
0.5574 GBP |
180,348.5907 XRP |
0.5718 GBP |
0.5504 GBP |
0.5730 GBP |
0.5610 GBP |
| 2022-03-05 |
0.5674 GBP |
350,207.0689 XRP |
0.5363 GBP |
0.5344 GBP |
0.5800 GBP |
0.5718 GBP |
| 2022-03-04 |
0.5416 GBP |
730,255.4653 XRP |
0.5624 GBP |
0.5259 GBP |
0.5624 GBP |
0.5392 GBP |
| 2022-03-03 |
0.5612 GBP |
642,987.9597 XRP |
0.5748 GBP |
0.5518 GBP |
0.5879 GBP |
0.5629 GBP |
| 2022-03-02 |
0.5759 GBP |
343,427.8238 XRP |
0.5872 GBP |
0.5687 GBP |
0.5879 GBP |
0.5754 GBP |
| 2022-03-01 |
0.5859 GBP |
1,125,819.2016 XRP |
0.5825 GBP |
0.5658 GBP |
0.6241 GBP |
0.5900 GBP |
| 2022-02-28 |
0.5619 GBP |
1,112,201.7619 XRP |
0.5369 GBP |
0.5306 GBP |
0.5899 GBP |
0.5825 GBP |
| 2022-02-27 |
0.5393 GBP |
1,611,400.7939 XRP |
0.5590 GBP |
0.5290 GBP |
0.5717 GBP |
0.5336 GBP |
| 2022-02-26 |
0.5698 GBP |
757,622.6576 XRP |
0.5730 GBP |
0.5536 GBP |
0.5909 GBP |
0.5650 GBP |
| 2022-02-25 |
0.5333 GBP |
663,686.7157 XRP |
0.5211 GBP |
0.5110 GBP |
0.5631 GBP |
0.5619 GBP |
| 2022-02-24 |
0.4850 GBP |
1,345,288.8482 XRP |
0.5148 GBP |
0.4618 GBP |
0.5371 GBP |
0.5215 GBP |
| 2022-02-23 |
0.5307 GBP |
535,859.8614 XRP |
0.5299 GBP |
0.5128 GBP |
0.5474 GBP |
0.5128 GBP |
| 2022-02-22 |
0.5127 GBP |
738,791.0616 XRP |
0.5185 GBP |
0.4940 GBP |
0.5277 GBP |
0.5213 GBP |