Identifier on Kraken: XRPGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-01 |
2.0421 GBP |
422,865.4197 XRP |
2.0570 GBP |
2.0000 GBP |
2.0984 GBP |
2.0369 GBP |
| 2025-08-31 |
2.1026 GBP |
103,435.2172 XRP |
2.0917 GBP |
2.0778 GBP |
2.1260 GBP |
2.0854 GBP |
| 2025-08-30 |
2.0746 GBP |
212,978.6871 XRP |
2.0891 GBP |
2.0371 GBP |
2.1002 GBP |
2.0819 GBP |
| 2025-08-29 |
2.1448 GBP |
177,042.4865 XRP |
2.1959 GBP |
2.1111 GBP |
2.2010 GBP |
2.1368 GBP |
| 2025-08-28 |
2.2130 GBP |
319,478.4739 XRP |
2.1976 GBP |
2.1802 GBP |
2.2389 GBP |
2.1834 GBP |
| 2025-08-27 |
2.2322 GBP |
162,226.8731 XRP |
2.2313 GBP |
2.2139 GBP |
2.2493 GBP |
2.2329 GBP |
| 2025-08-26 |
2.2127 GBP |
763,120.8314 XRP |
2.1245 GBP |
2.1136 GBP |
2.2800 GBP |
2.2343 GBP |
| 2025-08-25 |
2.1809 GBP |
249,389.4445 XRP |
2.2344 GBP |
2.1368 GBP |
2.2396 GBP |
2.1448 GBP |
| 2025-08-24 |
2.2359 GBP |
458,382.3792 XRP |
2.2424 GBP |
2.2000 GBP |
2.2910 GBP |
2.2357 GBP |
| 2025-08-23 |
2.2364 GBP |
91,688.9414 XRP |
2.2657 GBP |
2.1942 GBP |
2.2657 GBP |
2.2207 GBP |
| 2025-08-22 |
2.1716 GBP |
533,565.4931 XRP |
2.1247 GBP |
2.0749 GBP |
2.2820 GBP |
2.2575 GBP |
| 2025-08-21 |
2.1729 GBP |
39,350.5616 XRP |
2.1911 GBP |
2.1580 GBP |
2.1953 GBP |
2.1599 GBP |
| 2025-08-20 |
2.1350 GBP |
296,671.4423 XRP |
2.1246 GBP |
2.0932 GBP |
2.1572 GBP |
2.1508 GBP |
| 2025-08-19 |
2.1878 GBP |
486,130.8117 XRP |
2.2681 GBP |
2.1301 GBP |
2.2816 GBP |
2.1478 GBP |
| 2025-08-18 |
2.2036 GBP |
381,114.0656 XRP |
2.2800 GBP |
2.1731 GBP |
2.2808 GBP |
2.2316 GBP |
| 2025-08-17 |
2.3067 GBP |
61,723.0146 XRP |
2.2926 GBP |
2.2801 GBP |
2.3183 GBP |
2.3088 GBP |
| 2025-08-16 |
2.3014 GBP |
138,363.0433 XRP |
2.2735 GBP |
2.2712 GBP |
2.3313 GBP |
2.2947 GBP |
| 2025-08-15 |
2.2971 GBP |
166,800.8036 XRP |
2.2780 GBP |
2.2731 GBP |
2.3215 GBP |
2.2731 GBP |
| 2025-08-14 |
2.3949 GBP |
170,721.8713 XRP |
2.4099 GBP |
2.3536 GBP |
2.4607 GBP |
2.3763 GBP |
| 2025-08-13 |
2.4113 GBP |
329,785.1906 XRP |
2.4146 GBP |
2.3726 GBP |
2.4536 GBP |
2.4190 GBP |
| 2025-08-12 |
2.3687 GBP |
285,247.7217 XRP |
2.3290 GBP |
2.3104 GBP |
2.4462 GBP |
2.4348 GBP |
| 2025-08-11 |
2.3883 GBP |
472,709.2339 XRP |
2.3675 GBP |
2.3236 GBP |
2.4660 GBP |
2.3317 GBP |
| 2025-08-10 |
2.3698 GBP |
300,492.5302 XRP |
2.3924 GBP |
2.3343 GBP |
2.4318 GBP |
2.3558 GBP |
| 2025-08-09 |
2.4324 GBP |
325,153.4008 XRP |
2.4424 GBP |
2.3829 GBP |
2.4827 GBP |
2.3942 GBP |
| 2025-08-08 |
2.4592 GBP |
945,772.6810 XRP |
2.4696 GBP |
2.3886 GBP |
2.5177 GBP |
2.4561 GBP |
| 2025-08-07 |
2.2698 GBP |
204,712.3398 XRP |
2.2404 GBP |
2.2198 GBP |
2.3027 GBP |
2.2631 GBP |
| 2025-08-06 |
2.2226 GBP |
232,859.6116 XRP |
2.2257 GBP |
2.1829 GBP |
2.2593 GBP |
2.2462 GBP |
| 2025-08-05 |
2.2629 GBP |
241,140.6827 XRP |
2.3108 GBP |
2.2090 GBP |
2.3356 GBP |
2.2228 GBP |
| 2025-08-04 |
2.2805 GBP |
364,823.5142 XRP |
2.2157 GBP |
2.2157 GBP |
2.3267 GBP |
2.3085 GBP |
| 2025-08-03 |
2.1702 GBP |
377,332.7791 XRP |
2.0854 GBP |
2.0591 GBP |
2.2158 GBP |
2.1979 GBP |
| 2025-08-02 |
2.1460 GBP |
516,693.8012 XRP |
2.2302 GBP |
2.0657 GBP |
2.2743 GBP |
2.1024 GBP |
| 2025-08-01 |
2.2490 GBP |
462,247.0154 XRP |
2.2882 GBP |
2.1957 GBP |
2.3038 GBP |
2.2592 GBP |
| 2025-07-31 |
2.3625 GBP |
294,531.4139 XRP |
2.3365 GBP |
2.3124 GBP |
2.4025 GBP |
2.3129 GBP |
| 2025-07-30 |
2.3287 GBP |
440,832.7351 XRP |
2.3405 GBP |
2.2691 GBP |
2.3809 GBP |
2.3313 GBP |
| 2025-07-29 |
2.3422 GBP |
315,269.6484 XRP |
2.3384 GBP |
2.2910 GBP |
2.3881 GBP |
2.3491 GBP |
| 2025-07-28 |
2.3938 GBP |
460,898.2089 XRP |
2.4123 GBP |
2.3310 GBP |
2.4799 GBP |
2.3400 GBP |
| 2025-07-27 |
2.3848 GBP |
279,792.0018 XRP |
2.3572 GBP |
2.3522 GBP |
2.4092 GBP |
2.3837 GBP |
| 2025-07-26 |
2.3675 GBP |
557,336.5045 XRP |
2.3394 GBP |
2.3160 GBP |
2.3936 GBP |
2.3641 GBP |
| 2025-07-25 |
2.2931 GBP |
619,616.0186 XRP |
2.3308 GBP |
2.2368 GBP |
2.3461 GBP |
2.2769 GBP |
| 2025-07-24 |
2.3183 GBP |
808,106.7232 XRP |
2.3460 GBP |
2.1835 GBP |
2.4142 GBP |
2.3579 GBP |
| 2025-07-23 |
2.4306 GBP |
1,467,620.9673 XRP |
2.6238 GBP |
2.2451 GBP |
2.6238 GBP |
2.3404 GBP |
| 2025-07-22 |
2.6022 GBP |
1,056,265.7876 XRP |
2.6340 GBP |
2.5408 GBP |
2.6488 GBP |
2.6110 GBP |
| 2025-07-21 |
2.6435 GBP |
889,285.1522 XRP |
2.5743 GBP |
2.5413 GBP |
2.7040 GBP |
2.6237 GBP |
| 2025-07-20 |
2.6008 GBP |
985,575.3128 XRP |
2.5520 GBP |
2.5232 GBP |
2.6464 GBP |
2.5657 GBP |
| 2025-07-19 |
2.5502 GBP |
602,316.8040 XRP |
2.5450 GBP |
2.5009 GBP |
2.5961 GBP |
2.5609 GBP |
| 2025-07-18 |
2.6175 GBP |
2,253,253.5079 XRP |
2.5939 GBP |
2.4834 GBP |
2.7369 GBP |
2.5552 GBP |
| 2025-07-17 |
2.3899 GBP |
942,359.2058 XRP |
2.2665 GBP |
2.2327 GBP |
2.4659 GBP |
2.4189 GBP |
| 2025-07-16 |
2.2022 GBP |
926,119.8781 XRP |
2.1774 GBP |
2.1537 GBP |
2.2410 GBP |
2.2321 GBP |
| 2025-07-15 |
2.1521 GBP |
831,634.0399 XRP |
2.2007 GBP |
2.0868 GBP |
2.2007 GBP |
2.1776 GBP |
| 2025-07-14 |
2.1710 GBP |
421,165.9453 XRP |
2.0999 GBP |
2.0927 GBP |
2.2047 GBP |
2.1885 GBP |