Identifier on Kraken: XRPGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-08 |
1.5708 GBP |
333,007.8997 XRP |
1.6084 GBP |
1.5375 GBP |
1.6272 GBP |
1.5571 GBP |
| 2026-01-07 |
1.6579 GBP |
500,525.4664 XRP |
1.7064 GBP |
1.6181 GBP |
1.7171 GBP |
1.6270 GBP |
| 2026-01-06 |
1.7461 GBP |
834,579.5309 XRP |
1.7368 GBP |
1.7127 GBP |
1.7825 GBP |
1.7621 GBP |
| 2026-01-05 |
1.5811 GBP |
375,037.0310 XRP |
1.5550 GBP |
1.5536 GBP |
1.6088 GBP |
1.5838 GBP |
| 2026-01-04 |
1.5271 GBP |
101,676.6227 XRP |
1.4980 GBP |
1.4980 GBP |
1.5461 GBP |
1.5364 GBP |
| 2026-01-03 |
1.4937 GBP |
182,659.3513 XRP |
1.4898 GBP |
1.4723 GBP |
1.5251 GBP |
1.4922 GBP |
| 2026-01-02 |
1.3944 GBP |
76,936.3734 XRP |
1.3940 GBP |
1.3842 GBP |
1.4153 GBP |
1.4141 GBP |
| 2026-01-01 |
1.3721 GBP |
208,552.1011 XRP |
1.3653 GBP |
1.3535 GBP |
1.3891 GBP |
1.3857 GBP |
| 2025-12-31 |
1.3853 GBP |
211,970.4167 XRP |
1.3927 GBP |
1.3642 GBP |
1.3976 GBP |
1.3654 GBP |
| 2025-12-30 |
1.3750 GBP |
83,252.9767 XRP |
1.3681 GBP |
1.3640 GBP |
1.3825 GBP |
1.3782 GBP |
| 2025-12-29 |
1.4036 GBP |
95,995.7373 XRP |
1.3803 GBP |
1.3784 GBP |
1.4180 GBP |
1.3822 GBP |
| 2025-12-28 |
1.3814 GBP |
179,847.0732 XRP |
1.3855 GBP |
1.3694 GBP |
1.3909 GBP |
1.3711 GBP |
| 2025-12-27 |
1.3690 GBP |
230,866.6770 XRP |
1.3649 GBP |
1.3627 GBP |
1.3849 GBP |
1.3783 GBP |
| 2025-12-26 |
1.3740 GBP |
210,424.7682 XRP |
1.3563 GBP |
1.3467 GBP |
1.3945 GBP |
1.3631 GBP |
| 2025-12-25 |
1.3766 GBP |
128,041.8205 XRP |
1.3787 GBP |
1.3715 GBP |
1.3913 GBP |
1.3801 GBP |
| 2025-12-24 |
1.3762 GBP |
315,319.4392 XRP |
1.3854 GBP |
1.3583 GBP |
1.3888 GBP |
1.3785 GBP |
| 2025-12-23 |
1.3944 GBP |
412,744.3896 XRP |
1.4132 GBP |
1.3810 GBP |
1.4166 GBP |
1.3892 GBP |
| 2025-12-22 |
1.4341 GBP |
144,188.0056 XRP |
1.4363 GBP |
1.4217 GBP |
1.4531 GBP |
1.4336 GBP |
| 2025-12-21 |
1.4390 GBP |
155,328.4132 XRP |
1.4459 GBP |
1.4158 GBP |
1.4573 GBP |
1.4223 GBP |
| 2025-12-20 |
1.4401 GBP |
605,681.1188 XRP |
1.4268 GBP |
1.4175 GBP |
1.4629 GBP |
1.4397 GBP |
| 2025-12-19 |
1.3920 GBP |
646,154.3279 XRP |
1.3500 GBP |
1.3215 GBP |
1.4261 GBP |
1.4071 GBP |
| 2025-12-18 |
1.3775 GBP |
187,355.3538 XRP |
1.3923 GBP |
1.3657 GBP |
1.3978 GBP |
1.3877 GBP |
| 2025-12-17 |
1.4327 GBP |
168,844.6857 XRP |
1.4359 GBP |
1.4224 GBP |
1.4457 GBP |
1.4331 GBP |
| 2025-12-16 |
1.3999 GBP |
196,907.2234 XRP |
1.4178 GBP |
1.3888 GBP |
1.4182 GBP |
1.4132 GBP |
| 2025-12-15 |
1.4929 GBP |
145,125.3171 XRP |
1.4808 GBP |
1.4796 GBP |
1.5060 GBP |
1.4828 GBP |
| 2025-12-14 |
1.4930 GBP |
304,015.5458 XRP |
1.5130 GBP |
1.4612 GBP |
1.5187 GBP |
1.4794 GBP |
| 2025-12-13 |
1.5173 GBP |
222,260.8644 XRP |
1.5024 GBP |
1.5019 GBP |
1.5322 GBP |
1.5118 GBP |
| 2025-12-12 |
1.5188 GBP |
39,003.5462 XRP |
1.5196 GBP |
1.5081 GBP |
1.5277 GBP |
1.5157 GBP |
| 2025-12-11 |
1.5087 GBP |
304,006.0867 XRP |
1.5246 GBP |
1.4923 GBP |
1.5287 GBP |
1.4992 GBP |
| 2025-12-10 |
1.5604 GBP |
178,436.5397 XRP |
1.5827 GBP |
1.5456 GBP |
1.5843 GBP |
1.5461 GBP |
| 2025-12-09 |
1.5802 GBP |
288,254.5062 XRP |
1.5550 GBP |
1.5317 GBP |
1.6345 GBP |
1.6157 GBP |
| 2025-12-08 |
1.5621 GBP |
261,090.7808 XRP |
1.5347 GBP |
1.5292 GBP |
1.5947 GBP |
1.5568 GBP |
| 2025-12-07 |
1.5201 GBP |
217,873.8412 XRP |
1.5250 GBP |
1.4964 GBP |
1.5737 GBP |
1.5704 GBP |
| 2025-12-06 |
1.5236 GBP |
121,617.4772 XRP |
1.5268 GBP |
1.5136 GBP |
1.5391 GBP |
1.5238 GBP |
| 2025-12-05 |
1.5391 GBP |
537,683.7306 XRP |
1.5736 GBP |
1.5174 GBP |
1.5858 GBP |
1.5264 GBP |
| 2025-12-04 |
1.6091 GBP |
495,748.5206 XRP |
1.6463 GBP |
1.5531 GBP |
1.6577 GBP |
1.5748 GBP |
| 2025-12-03 |
1.6377 GBP |
404,971.8463 XRP |
1.6294 GBP |
1.6118 GBP |
1.6753 GBP |
1.6356 GBP |
| 2025-12-02 |
1.5276 GBP |
75,582.0403 XRP |
1.5373 GBP |
1.5114 GBP |
1.5439 GBP |
1.5218 GBP |
| 2025-12-01 |
1.5505 GBP |
372,655.0242 XRP |
1.6286 GBP |
1.5275 GBP |
1.6323 GBP |
1.5315 GBP |
| 2025-11-30 |
1.6582 GBP |
117,867.2125 XRP |
1.6649 GBP |
1.6503 GBP |
1.6730 GBP |
1.6575 GBP |
| 2025-11-29 |
1.6580 GBP |
197,839.9731 XRP |
1.6475 GBP |
1.6381 GBP |
1.6787 GBP |
1.6701 GBP |
| 2025-11-28 |
1.6706 GBP |
501,206.5298 XRP |
1.6617 GBP |
1.6287 GBP |
1.7234 GBP |
1.6325 GBP |
| 2025-11-27 |
1.6597 GBP |
191,689.2115 XRP |
1.6792 GBP |
1.6428 GBP |
1.6848 GBP |
1.6626 GBP |
| 2025-11-26 |
1.6635 GBP |
466,452.9178 XRP |
1.6736 GBP |
1.6290 GBP |
1.7049 GBP |
1.6782 GBP |
| 2025-11-25 |
1.6847 GBP |
426,657.8444 XRP |
1.6998 GBP |
1.6390 GBP |
1.7262 GBP |
1.6659 GBP |
| 2025-11-24 |
1.5764 GBP |
171,025.0376 XRP |
1.5654 GBP |
1.5500 GBP |
1.6105 GBP |
1.5728 GBP |
| 2025-11-23 |
1.5526 GBP |
408,596.9611 XRP |
1.4896 GBP |
1.4880 GBP |
1.5842 GBP |
1.5596 GBP |
| 2025-11-22 |
1.4716 GBP |
587,596.4879 XRP |
1.4883 GBP |
1.4431 GBP |
1.4972 GBP |
1.4892 GBP |
| 2025-11-21 |
1.4648 GBP |
1,644,882.3207 XRP |
1.5274 GBP |
1.3950 GBP |
1.5487 GBP |
1.4788 GBP |
| 2025-11-20 |
1.6245 GBP |
200,137.2192 XRP |
1.6136 GBP |
1.6049 GBP |
1.6430 GBP |
1.6167 GBP |