Identifier on Kraken: XRPGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-06 |
0.4769 GBP |
582,930.4292 XRP |
0.4669 GBP |
0.4546 GBP |
0.4906 GBP |
0.4817 GBP |
| 2024-03-05 |
0.4842 GBP |
1,664,989.4261 XRP |
0.5109 GBP |
0.4228 GBP |
0.5264 GBP |
0.4545 GBP |
| 2024-03-04 |
0.5105 GBP |
1,144,466.0262 XRP |
0.4957 GBP |
0.4859 GBP |
0.5246 GBP |
0.5134 GBP |
| 2024-03-03 |
0.4893 GBP |
624,671.8106 XRP |
0.5086 GBP |
0.4662 GBP |
0.5086 GBP |
0.4960 GBP |
| 2024-03-02 |
0.4997 GBP |
836,987.8374 XRP |
0.4750 GBP |
0.4741 GBP |
0.5135 GBP |
0.5072 GBP |
| 2024-03-01 |
0.4689 GBP |
552,866.5296 XRP |
0.4649 GBP |
0.4616 GBP |
0.4764 GBP |
0.4750 GBP |
| 2024-02-29 |
0.4730 GBP |
1,175,099.7617 XRP |
0.4545 GBP |
0.4491 GBP |
0.4942 GBP |
0.4642 GBP |
| 2024-02-28 |
0.4537 GBP |
1,661,935.1072 XRP |
0.4633 GBP |
0.4203 GBP |
0.4782 GBP |
0.4459 GBP |
| 2024-02-27 |
0.4483 GBP |
839,198.3848 XRP |
0.4344 GBP |
0.4325 GBP |
0.4707 GBP |
0.4561 GBP |
| 2024-02-26 |
0.4258 GBP |
523,774.2365 XRP |
0.4283 GBP |
0.4164 GBP |
0.4350 GBP |
0.4341 GBP |
| 2024-02-25 |
0.4299 GBP |
330,074.7186 XRP |
0.4302 GBP |
0.4279 GBP |
0.4328 GBP |
0.4293 GBP |
| 2024-02-24 |
0.4287 GBP |
181,759.7878 XRP |
0.4219 GBP |
0.4196 GBP |
0.4327 GBP |
0.4305 GBP |
| 2024-02-23 |
0.4206 GBP |
701,166.1100 XRP |
0.4272 GBP |
0.4150 GBP |
0.4294 GBP |
0.4228 GBP |
| 2024-02-22 |
0.4313 GBP |
666,434.6366 XRP |
0.4345 GBP |
0.4248 GBP |
0.4399 GBP |
0.4271 GBP |
| 2024-02-21 |
0.4307 GBP |
364,720.5757 XRP |
0.4452 GBP |
0.4232 GBP |
0.4452 GBP |
0.4340 GBP |
| 2024-02-20 |
0.4471 GBP |
1,118,029.7369 XRP |
0.4470 GBP |
0.4313 GBP |
0.4557 GBP |
0.4491 GBP |
| 2024-02-19 |
0.4447 GBP |
599,914.1613 XRP |
0.4419 GBP |
0.4398 GBP |
0.4507 GBP |
0.4482 GBP |
| 2024-02-18 |
0.4425 GBP |
380,239.8834 XRP |
0.4371 GBP |
0.4356 GBP |
0.4465 GBP |
0.4430 GBP |
| 2024-02-17 |
0.4361 GBP |
553,609.6804 XRP |
0.4471 GBP |
0.4287 GBP |
0.4486 GBP |
0.4381 GBP |
| 2024-02-16 |
0.4494 GBP |
564,989.4163 XRP |
0.4462 GBP |
0.4401 GBP |
0.4600 GBP |
0.4468 GBP |
| 2024-02-15 |
0.4395 GBP |
1,030,802.2234 XRP |
0.4284 GBP |
0.4284 GBP |
0.4581 GBP |
0.4484 GBP |
| 2024-02-14 |
0.4237 GBP |
395,325.7038 XRP |
0.4167 GBP |
0.4137 GBP |
0.4317 GBP |
0.4288 GBP |
| 2024-02-13 |
0.4164 GBP |
702,363.5129 XRP |
0.4213 GBP |
0.4090 GBP |
0.4224 GBP |
0.4185 GBP |
| 2024-02-12 |
0.4150 GBP |
618,018.3586 XRP |
0.4164 GBP |
0.4076 GBP |
0.4252 GBP |
0.4217 GBP |
| 2024-02-11 |
0.4200 GBP |
439,912.6731 XRP |
0.4142 GBP |
0.4132 GBP |
0.4243 GBP |
0.4157 GBP |
| 2024-02-10 |
0.4140 GBP |
234,179.0059 XRP |
0.4167 GBP |
0.4115 GBP |
0.4181 GBP |
0.4162 GBP |
| 2024-02-09 |
0.4141 GBP |
545,729.0730 XRP |
0.4082 GBP |
0.4075 GBP |
0.4182 GBP |
0.4156 GBP |
| 2024-02-08 |
0.4080 GBP |
733,345.9889 XRP |
0.4070 GBP |
0.4039 GBP |
0.4123 GBP |
0.4075 GBP |
| 2024-02-07 |
0.4002 GBP |
816,602.4298 XRP |
0.4006 GBP |
0.3955 GBP |
0.4082 GBP |
0.4065 GBP |
| 2024-02-06 |
0.4008 GBP |
374,182.7857 XRP |
0.4033 GBP |
0.3969 GBP |
0.4053 GBP |
0.4040 GBP |
| 2024-02-05 |
0.4024 GBP |
416,300.3748 XRP |
0.3988 GBP |
0.3950 GBP |
0.4094 GBP |
0.4052 GBP |
| 2024-02-04 |
0.4049 GBP |
312,403.4032 XRP |
0.4089 GBP |
0.3966 GBP |
0.4103 GBP |
0.3986 GBP |
| 2024-02-03 |
0.4108 GBP |
481,943.4636 XRP |
0.4038 GBP |
0.4006 GBP |
0.4168 GBP |
0.4113 GBP |
| 2024-02-02 |
0.3962 GBP |
474,594.8350 XRP |
0.3965 GBP |
0.3938 GBP |
0.4018 GBP |
0.4018 GBP |
| 2024-02-01 |
0.3941 GBP |
621,636.3586 XRP |
0.3971 GBP |
0.3872 GBP |
0.3999 GBP |
0.3955 GBP |
| 2024-01-31 |
0.4000 GBP |
966,410.3173 XRP |
0.4022 GBP |
0.3815 GBP |
0.4101 GBP |
0.3961 GBP |
| 2024-01-30 |
0.4126 GBP |
802,851.7853 XRP |
0.4201 GBP |
0.3999 GBP |
0.4241 GBP |
0.4028 GBP |
| 2024-01-29 |
0.4166 GBP |
406,707.9998 XRP |
0.4123 GBP |
0.4099 GBP |
0.4241 GBP |
0.4231 GBP |
| 2024-01-28 |
0.4171 GBP |
219,004.8803 XRP |
0.4179 GBP |
0.4112 GBP |
0.4215 GBP |
0.4117 GBP |
| 2024-01-27 |
0.4177 GBP |
127,619.2172 XRP |
0.4198 GBP |
0.4153 GBP |
0.4209 GBP |
0.4181 GBP |
| 2024-01-26 |
0.4098 GBP |
514,052.4234 XRP |
0.4042 GBP |
0.4008 GBP |
0.4220 GBP |
0.4189 GBP |
| 2024-01-25 |
0.4016 GBP |
435,166.1752 XRP |
0.4069 GBP |
0.3976 GBP |
0.4069 GBP |
0.4044 GBP |
| 2024-01-24 |
0.4048 GBP |
441,010.5064 XRP |
0.4077 GBP |
0.4016 GBP |
0.4086 GBP |
0.4073 GBP |
| 2024-01-23 |
0.4009 GBP |
683,752.8894 XRP |
0.4149 GBP |
0.3912 GBP |
0.4170 GBP |
0.4012 GBP |
| 2024-01-22 |
0.4173 GBP |
530,172.7624 XRP |
0.4307 GBP |
0.4075 GBP |
0.4322 GBP |
0.4148 GBP |
| 2024-01-21 |
0.4356 GBP |
307,026.3420 XRP |
0.4362 GBP |
0.4319 GBP |
0.4400 GBP |
0.4341 GBP |
| 2024-01-20 |
0.4318 GBP |
197,943.9720 XRP |
0.4278 GBP |
0.4253 GBP |
0.4350 GBP |
0.4349 GBP |
| 2024-01-19 |
0.4256 GBP |
485,360.6069 XRP |
0.4352 GBP |
0.4125 GBP |
0.4354 GBP |
0.4301 GBP |
| 2024-01-18 |
0.4397 GBP |
358,541.8422 XRP |
0.4482 GBP |
0.4281 GBP |
0.4482 GBP |
0.4313 GBP |
| 2024-01-17 |
0.4506 GBP |
479,737.0034 XRP |
0.4560 GBP |
0.4435 GBP |
0.4562 GBP |
0.4487 GBP |