Identifier on Kraken: XRPGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |