Identifier on Kraken: XRPGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-26 |
0.3045 GBP |
1,272,487.3927 XRP |
0.3248 GBP |
0.3004 GBP |
0.3253 GBP |
0.3155 GBP |
| 2022-05-25 |
0.3221 GBP |
283,855.3016 XRP |
0.3250 GBP |
0.3163 GBP |
0.3292 GBP |
0.3221 GBP |
| 2022-05-24 |
0.3212 GBP |
189,560.8272 XRP |
0.3227 GBP |
0.3122 GBP |
0.3280 GBP |
0.3258 GBP |
| 2022-05-23 |
0.3356 GBP |
385,868.2254 XRP |
0.3363 GBP |
0.3238 GBP |
0.3403 GBP |
0.3238 GBP |
| 2022-05-22 |
0.3334 GBP |
114,097.9801 XRP |
0.3311 GBP |
0.3276 GBP |
0.3392 GBP |
0.3373 GBP |
| 2022-05-21 |
0.3290 GBP |
172,738.6068 XRP |
0.3274 GBP |
0.3231 GBP |
0.3335 GBP |
0.3318 GBP |
| 2022-05-20 |
0.3355 GBP |
331,512.8638 XRP |
0.3369 GBP |
0.3222 GBP |
0.3509 GBP |
0.3295 GBP |
| 2022-05-19 |
0.3277 GBP |
272,870.5015 XRP |
0.3279 GBP |
0.3169 GBP |
0.3373 GBP |
0.3348 GBP |
| 2022-05-18 |
0.3351 GBP |
219,974.7584 XRP |
0.3517 GBP |
0.3260 GBP |
0.3532 GBP |
0.3343 GBP |
| 2022-05-17 |
0.3441 GBP |
208,890.5824 XRP |
0.3431 GBP |
0.3338 GBP |
0.3542 GBP |
0.3479 GBP |
| 2022-05-16 |
0.3426 GBP |
451,715.4322 XRP |
0.3623 GBP |
0.3344 GBP |
0.3641 GBP |
0.3470 GBP |
| 2022-05-15 |
0.3522 GBP |
305,561.4855 XRP |
0.3473 GBP |
0.3388 GBP |
0.3668 GBP |
0.3625 GBP |
| 2022-05-14 |
0.3447 GBP |
735,108.7057 XRP |
0.3438 GBP |
0.3232 GBP |
0.3572 GBP |
0.3397 GBP |
| 2022-05-13 |
0.3577 GBP |
1,239,497.3299 XRP |
0.3150 GBP |
0.3118 GBP |
0.3795 GBP |
0.3501 GBP |
| 2022-05-12 |
0.3019 GBP |
3,275,888.0703 XRP |
0.3388 GBP |
0.2752 GBP |
0.3471 GBP |
0.3146 GBP |
| 2022-05-11 |
0.3548 GBP |
4,421,497.6642 XRP |
0.4164 GBP |
0.2998 GBP |
0.4232 GBP |
0.3300 GBP |
| 2022-05-10 |
0.4200 GBP |
958,175.0640 XRP |
0.3953 GBP |
0.3837 GBP |
0.4349 GBP |
0.4103 GBP |
| 2022-05-09 |
0.4193 GBP |
1,737,447.8101 XRP |
0.4591 GBP |
0.3811 GBP |
0.4696 GBP |
0.4108 GBP |
| 2022-05-08 |
0.4625 GBP |
303,879.7948 XRP |
0.4716 GBP |
0.4525 GBP |
0.4716 GBP |
0.4635 GBP |
| 2022-05-07 |
0.4822 GBP |
169,027.4350 XRP |
0.4867 GBP |
0.4696 GBP |
0.4895 GBP |
0.4711 GBP |
| 2022-05-06 |
0.4860 GBP |
283,189.6737 XRP |
0.4835 GBP |
0.4758 GBP |
0.4983 GBP |
0.4899 GBP |
| 2022-05-05 |
0.4925 GBP |
583,659.4513 XRP |
0.5129 GBP |
0.4709 GBP |
0.5204 GBP |
0.4825 GBP |
| 2022-05-04 |
0.4958 GBP |
332,337.0303 XRP |
0.4840 GBP |
0.4840 GBP |
0.5159 GBP |
0.5109 GBP |
| 2022-05-03 |
0.4822 GBP |
967,739.3265 XRP |
0.4930 GBP |
0.4626 GBP |
0.5006 GBP |
0.4830 GBP |
| 2022-05-02 |
0.4897 GBP |
345,123.9132 XRP |
0.4826 GBP |
0.4800 GBP |
0.5024 GBP |
0.4943 GBP |
| 2022-05-01 |
0.4714 GBP |
737,767.4962 XRP |
0.4672 GBP |
0.4589 GBP |
0.4875 GBP |
0.4830 GBP |
| 2022-04-30 |
0.4895 GBP |
324,450.7391 XRP |
0.4861 GBP |
0.4680 GBP |
0.4996 GBP |
0.4680 GBP |
| 2022-04-29 |
0.4952 GBP |
777,706.8506 XRP |
0.5158 GBP |
0.4782 GBP |
0.5168 GBP |
0.4861 GBP |
| 2022-04-28 |
0.5177 GBP |
295,908.9551 XRP |
0.5195 GBP |
0.5107 GBP |
0.5237 GBP |
0.5173 GBP |
| 2022-04-27 |
0.5171 GBP |
191,604.7154 XRP |
0.5100 GBP |
0.5074 GBP |
0.5264 GBP |
0.5163 GBP |
| 2022-04-26 |
0.5223 GBP |
522,405.7171 XRP |
0.5450 GBP |
0.5075 GBP |
0.5554 GBP |
0.5195 GBP |
| 2022-04-25 |
0.5270 GBP |
771,111.4820 XRP |
0.5451 GBP |
0.5074 GBP |
0.5469 GBP |
0.5462 GBP |
| 2022-04-24 |
0.5461 GBP |
379,895.1051 XRP |
0.5526 GBP |
0.5418 GBP |
0.5550 GBP |
0.5478 GBP |
| 2022-04-23 |
0.5548 GBP |
197,891.9980 XRP |
0.5611 GBP |
0.5518 GBP |
0.5648 GBP |
0.5572 GBP |
| 2022-04-22 |
0.5641 GBP |
519,330.8792 XRP |
0.5605 GBP |
0.5557 GBP |
0.5733 GBP |
0.5602 GBP |
| 2022-04-21 |
0.5666 GBP |
726,225.5849 XRP |
0.5764 GBP |
0.5509 GBP |
0.5879 GBP |
0.5581 GBP |
| 2022-04-20 |
0.5807 GBP |
634,349.0999 XRP |
0.5900 GBP |
0.5693 GBP |
0.5922 GBP |
0.5770 GBP |
| 2022-04-19 |
0.5910 GBP |
501,034.7158 XRP |
0.5908 GBP |
0.5821 GBP |
0.6006 GBP |
0.5946 GBP |
| 2022-04-18 |
0.5738 GBP |
447,302.1497 XRP |
0.5741 GBP |
0.5600 GBP |
0.5879 GBP |
0.5879 GBP |
| 2022-04-17 |
0.5922 GBP |
140,053.2190 XRP |
0.5992 GBP |
0.5830 GBP |
0.6017 GBP |
0.5883 GBP |
| 2022-04-16 |
0.5973 GBP |
155,290.2647 XRP |
0.6006 GBP |
0.5883 GBP |
0.6121 GBP |
0.5985 GBP |
| 2022-04-15 |
0.5908 GBP |
411,064.0652 XRP |
0.5560 GBP |
0.5560 GBP |
0.6090 GBP |
0.6021 GBP |
| 2022-04-14 |
0.5522 GBP |
203,610.9614 XRP |
0.5510 GBP |
0.5427 GBP |
0.5635 GBP |
0.5575 GBP |
| 2022-04-13 |
0.5496 GBP |
413,848.9241 XRP |
0.5490 GBP |
0.5400 GBP |
0.5544 GBP |
0.5526 GBP |
| 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 |