Identifier on Kraken: XRPGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-21 |
1.8291 GBP |
440,724.0750 XRP |
1.8620 GBP |
1.7956 GBP |
1.8935 GBP |
1.8669 GBP |
| 2025-10-20 |
1.8255 GBP |
323,597.3371 XRP |
1.7812 GBP |
1.7550 GBP |
1.8481 GBP |
1.8337 GBP |
| 2025-10-19 |
1.7554 GBP |
72,068.6927 XRP |
1.7617 GBP |
1.7454 GBP |
1.7681 GBP |
1.7556 GBP |
| 2025-10-18 |
1.7596 GBP |
283,515.6047 XRP |
1.7111 GBP |
1.7088 GBP |
1.7835 GBP |
1.7622 GBP |
| 2025-10-17 |
1.6793 GBP |
1,403,293.7388 XRP |
1.7325 GBP |
1.6000 GBP |
1.7846 GBP |
1.7253 GBP |
| 2025-10-16 |
1.7824 GBP |
757,027.6274 XRP |
1.8008 GBP |
1.7394 GBP |
1.8374 GBP |
1.7412 GBP |
| 2025-10-15 |
1.8523 GBP |
608,214.1842 XRP |
1.8807 GBP |
1.7973 GBP |
1.9102 GBP |
1.8081 GBP |
| 2025-10-14 |
1.8575 GBP |
729,881.6126 XRP |
1.9567 GBP |
1.8018 GBP |
1.9655 GBP |
1.8699 GBP |
| 2025-10-13 |
1.9394 GBP |
1,007,650.4478 XRP |
1.9019 GBP |
1.8913 GBP |
1.9866 GBP |
1.9618 GBP |
| 2025-10-12 |
1.8023 GBP |
339,952.8317 XRP |
1.7926 GBP |
1.7424 GBP |
1.8256 GBP |
1.7984 GBP |
| 2025-10-11 |
1.7963 GBP |
1,111,365.8445 XRP |
1.7973 GBP |
1.6800 GBP |
1.8940 GBP |
1.8706 GBP |
| 2025-10-10 |
2.0696 GBP |
483,066.7217 XRP |
2.1073 GBP |
2.0155 GBP |
2.1385 GBP |
2.0479 GBP |
| 2025-10-09 |
2.1088 GBP |
422,017.3044 XRP |
2.1485 GBP |
2.0826 GBP |
2.1485 GBP |
2.0999 GBP |
| 2025-10-08 |
2.1343 GBP |
134,978.0534 XRP |
2.1288 GBP |
2.1141 GBP |
2.1485 GBP |
2.1309 GBP |
| 2025-10-07 |
2.1612 GBP |
570,868.4173 XRP |
2.2139 GBP |
2.1152 GBP |
2.2302 GBP |
2.1376 GBP |
| 2025-10-06 |
2.2265 GBP |
376,496.6911 XRP |
2.2040 GBP |
2.1950 GBP |
2.2522 GBP |
2.2436 GBP |
| 2025-10-05 |
2.2290 GBP |
419,617.9903 XRP |
2.1980 GBP |
2.1891 GBP |
2.2692 GBP |
2.2105 GBP |
| 2025-10-04 |
2.2335 GBP |
196,592.2658 XRP |
2.2535 GBP |
2.2198 GBP |
2.2608 GBP |
2.2257 GBP |
| 2025-10-03 |
2.2588 GBP |
664,768.3981 XRP |
2.2600 GBP |
2.2322 GBP |
2.2941 GBP |
2.2584 GBP |
| 2025-10-02 |
2.2674 GBP |
1,182,849.1478 XRP |
2.1883 GBP |
2.1848 GBP |
2.3066 GBP |
2.2630 GBP |
| 2025-10-01 |
2.1235 GBP |
146,475.9755 XRP |
2.1178 GBP |
2.0952 GBP |
2.1710 GBP |
2.1710 GBP |
| 2025-09-30 |
2.1323 GBP |
214,595.8003 XRP |
2.1447 GBP |
2.1082 GBP |
2.1622 GBP |
2.1119 GBP |
| 2025-09-29 |
2.1371 GBP |
210,714.1674 XRP |
2.1377 GBP |
2.1171 GBP |
2.1630 GBP |
2.1180 GBP |
| 2025-09-28 |
2.0807 GBP |
101,742.1040 XRP |
2.0956 GBP |
2.0686 GBP |
2.1023 GBP |
2.0699 GBP |
| 2025-09-27 |
2.0789 GBP |
153,856.3236 XRP |
2.0801 GBP |
2.0662 GBP |
2.0924 GBP |
2.0894 GBP |
| 2025-09-26 |
2.0515 GBP |
639,275.4335 XRP |
2.0592 GBP |
2.0150 GBP |
2.0819 GBP |
2.0220 GBP |
| 2025-09-25 |
2.1150 GBP |
457,548.6487 XRP |
2.1759 GBP |
2.0748 GBP |
2.1885 GBP |
2.1076 GBP |
| 2025-09-24 |
2.1203 GBP |
141,208.3993 XRP |
2.0885 GBP |
2.0700 GBP |
2.1766 GBP |
2.1748 GBP |
| 2025-09-23 |
2.1182 GBP |
212,028.2153 XRP |
2.1136 GBP |
2.0790 GBP |
2.1431 GBP |
2.1077 GBP |
| 2025-09-22 |
2.1084 GBP |
507,577.3446 XRP |
2.2065 GBP |
2.0000 GBP |
2.2110 GBP |
2.0823 GBP |
| 2025-09-21 |
2.2139 GBP |
70,663.5847 XRP |
2.2093 GBP |
2.2020 GBP |
2.2363 GBP |
2.2057 GBP |
| 2025-09-20 |
2.2287 GBP |
63,480.2196 XRP |
2.2214 GBP |
2.2118 GBP |
2.2396 GBP |
2.2158 GBP |
| 2025-09-19 |
2.2472 GBP |
123,811.6068 XRP |
2.2683 GBP |
2.2344 GBP |
2.2850 GBP |
2.2468 GBP |
| 2025-09-18 |
2.2885 GBP |
174,898.8912 XRP |
2.2639 GBP |
2.2489 GBP |
2.3094 GBP |
2.2978 GBP |
| 2025-09-17 |
2.2162 GBP |
318,341.1930 XRP |
2.2261 GBP |
2.1891 GBP |
2.2790 GBP |
2.2790 GBP |
| 2025-09-16 |
2.2019 GBP |
5,084,218.1726 XRP |
2.2014 GBP |
2.1800 GBP |
2.2370 GBP |
2.2232 GBP |
| 2025-09-15 |
2.2099 GBP |
242,048.9364 XRP |
2.2372 GBP |
2.1779 GBP |
2.2621 GBP |
2.2190 GBP |
| 2025-09-14 |
2.2463 GBP |
289,492.0551 XRP |
2.2954 GBP |
2.2139 GBP |
2.2987 GBP |
2.2354 GBP |
| 2025-09-13 |
2.3184 GBP |
273,193.4878 XRP |
2.2897 GBP |
2.2814 GBP |
2.3440 GBP |
2.3221 GBP |
| 2025-09-12 |
2.2470 GBP |
214,249.2046 XRP |
2.2405 GBP |
2.2258 GBP |
2.2661 GBP |
2.2388 GBP |
| 2025-09-11 |
2.2193 GBP |
309,895.5986 XRP |
2.2045 GBP |
2.1847 GBP |
2.2458 GBP |
2.2399 GBP |
| 2025-09-10 |
2.2133 GBP |
357,187.9742 XRP |
2.1809 GBP |
2.1720 GBP |
2.2301 GBP |
2.2048 GBP |
| 2025-09-09 |
2.2012 GBP |
327,125.6019 XRP |
2.1913 GBP |
2.1648 GBP |
2.2386 GBP |
2.1914 GBP |
| 2025-09-08 |
2.1710 GBP |
865,294.3533 XRP |
2.1348 GBP |
2.1246 GBP |
2.2122 GBP |
2.1952 GBP |
| 2025-09-07 |
2.0931 GBP |
62,276.7818 XRP |
2.0820 GBP |
2.0816 GBP |
2.1053 GBP |
2.1053 GBP |
| 2025-09-06 |
2.0766 GBP |
263,731.0291 XRP |
2.0840 GBP |
2.0528 GBP |
2.0932 GBP |
2.0814 GBP |
| 2025-09-05 |
2.0983 GBP |
112,472.3635 XRP |
2.0800 GBP |
2.0679 GBP |
2.1169 GBP |
2.1109 GBP |
| 2025-09-04 |
2.1043 GBP |
175,243.0873 XRP |
2.1170 GBP |
2.0741 GBP |
2.1303 GBP |
2.0934 GBP |
| 2025-09-03 |
2.1255 GBP |
143,347.7205 XRP |
2.1394 GBP |
2.1051 GBP |
2.1475 GBP |
2.1436 GBP |
| 2025-09-02 |
2.0914 GBP |
221,570.5783 XRP |
2.0378 GBP |
2.0316 GBP |
2.1230 GBP |
2.1165 GBP |