Identifier on Kraken: XRPGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-27 |
1.7465 GBP |
190,977.5385 XRP |
1.7320 GBP |
1.7059 GBP |
1.7776 GBP |
1.7663 GBP |
| 2025-02-26 |
1.7751 GBP |
771,067.5573 XRP |
1.8345 GBP |
1.6952 GBP |
1.8405 GBP |
1.7374 GBP |
| 2025-02-25 |
1.7425 GBP |
2,538,767.2463 XRP |
1.8059 GBP |
1.6355 GBP |
1.8632 GBP |
1.8393 GBP |
| 2025-02-24 |
1.9573 GBP |
474,215.9470 XRP |
2.0381 GBP |
1.9055 GBP |
2.0591 GBP |
1.9398 GBP |
| 2025-02-23 |
2.0208 GBP |
238,702.8524 XRP |
2.0386 GBP |
1.9959 GBP |
2.0573 GBP |
2.0307 GBP |
| 2025-02-22 |
2.0483 GBP |
124,427.1040 XRP |
2.0365 GBP |
2.0205 GBP |
2.0654 GBP |
2.0450 GBP |
| 2025-02-21 |
2.0652 GBP |
576,701.4786 XRP |
2.1216 GBP |
1.9852 GBP |
2.1441 GBP |
2.0228 GBP |
| 2025-02-20 |
2.1382 GBP |
519,335.3674 XRP |
2.1752 GBP |
2.1100 GBP |
2.1815 GBP |
2.1173 GBP |
| 2025-02-19 |
2.0613 GBP |
627,730.0217 XRP |
2.0260 GBP |
1.9932 GBP |
2.1394 GBP |
2.1210 GBP |
| 2025-02-18 |
2.0081 GBP |
1,023,577.0063 XRP |
2.1085 GBP |
1.9000 GBP |
2.1160 GBP |
2.0010 GBP |
| 2025-02-17 |
2.1143 GBP |
659,156.7404 XRP |
2.1698 GBP |
2.0678 GBP |
2.1933 GBP |
2.1017 GBP |
| 2025-02-16 |
2.1823 GBP |
367,484.2071 XRP |
2.1967 GBP |
2.1422 GBP |
2.2271 GBP |
2.1527 GBP |
| 2025-02-15 |
2.2126 GBP |
744,574.0297 XRP |
2.1768 GBP |
2.1590 GBP |
2.2476 GBP |
2.1781 GBP |
| 2025-02-14 |
2.1384 GBP |
1,566,453.3592 XRP |
2.0387 GBP |
2.0180 GBP |
2.2171 GBP |
2.1446 GBP |
| 2025-02-13 |
1.9763 GBP |
701,404.2263 XRP |
1.9873 GBP |
1.9340 GBP |
2.0725 GBP |
2.0709 GBP |
| 2025-02-12 |
1.9481 GBP |
1,043,941.9519 XRP |
1.9389 GBP |
1.8700 GBP |
2.0037 GBP |
1.9831 GBP |
| 2025-02-11 |
1.9854 GBP |
860,026.4714 XRP |
1.9617 GBP |
1.9058 GBP |
2.0443 GBP |
1.9386 GBP |
| 2025-02-10 |
1.9466 GBP |
335,850.3618 XRP |
1.9332 GBP |
1.8779 GBP |
1.9961 GBP |
1.9548 GBP |
| 2025-02-09 |
1.9600 GBP |
600,262.4047 XRP |
1.9523 GBP |
1.9205 GBP |
2.0205 GBP |
1.9445 GBP |
| 2025-02-08 |
1.9399 GBP |
372,946.4142 XRP |
1.9340 GBP |
1.9000 GBP |
1.9689 GBP |
1.9520 GBP |
| 2025-02-07 |
1.9527 GBP |
2,229,550.4940 XRP |
1.8715 GBP |
1.8277 GBP |
2.0414 GBP |
1.9102 GBP |
| 2025-02-06 |
1.9008 GBP |
871,605.3960 XRP |
1.9062 GBP |
1.8314 GBP |
1.9899 GBP |
1.8763 GBP |
| 2025-02-05 |
1.9675 GBP |
908,834.3944 XRP |
2.0277 GBP |
1.8779 GBP |
2.0745 GBP |
1.9321 GBP |
| 2025-02-04 |
2.0707 GBP |
1,965,945.3808 XRP |
2.1775 GBP |
1.9417 GBP |
2.2442 GBP |
2.0290 GBP |
| 2025-02-03 |
1.8858 GBP |
5,902,508.2704 XRP |
2.0999 GBP |
1.4402 GBP |
2.2462 GBP |
2.1916 GBP |
| 2025-02-02 |
2.1638 GBP |
1,878,924.3763 XRP |
2.3231 GBP |
2.0017 GBP |
2.3848 GBP |
2.0662 GBP |
| 2025-02-01 |
2.3809 GBP |
570,955.6757 XRP |
2.4481 GBP |
2.2736 GBP |
2.4752 GBP |
2.3240 GBP |
| 2025-01-31 |
2.4835 GBP |
376,026.3489 XRP |
2.5169 GBP |
2.4600 GBP |
2.5193 GBP |
2.4654 GBP |
| 2025-01-30 |
2.5032 GBP |
418,614.1384 XRP |
2.4626 GBP |
2.4493 GBP |
2.5350 GBP |
2.5231 GBP |
| 2025-01-29 |
2.4811 GBP |
476,644.4662 XRP |
2.4573 GBP |
2.3900 GBP |
2.5214 GBP |
2.4905 GBP |
| 2025-01-28 |
2.5225 GBP |
760,255.5452 XRP |
2.4529 GBP |
2.4146 GBP |
2.5814 GBP |
2.5520 GBP |
| 2025-01-27 |
2.2761 GBP |
2,089,513.0826 XRP |
2.4262 GBP |
2.1231 GBP |
2.5500 GBP |
2.3243 GBP |
| 2025-01-26 |
2.5031 GBP |
306,123.1474 XRP |
2.4898 GBP |
2.4802 GBP |
2.5764 GBP |
2.5042 GBP |
| 2025-01-25 |
2.4863 GBP |
205,253.6371 XRP |
2.4849 GBP |
2.4620 GBP |
2.5086 GBP |
2.4928 GBP |
| 2025-01-24 |
2.5387 GBP |
504,162.8237 XRP |
2.5268 GBP |
2.4641 GBP |
2.5800 GBP |
2.5022 GBP |
| 2025-01-23 |
2.5229 GBP |
492,738.8768 XRP |
2.5818 GBP |
2.4672 GBP |
2.5818 GBP |
2.5590 GBP |
| 2025-01-22 |
2.5754 GBP |
519,587.2180 XRP |
2.5712 GBP |
2.5433 GBP |
2.6359 GBP |
2.5871 GBP |
| 2025-01-21 |
2.5413 GBP |
732,704.8304 XRP |
2.5175 GBP |
2.4500 GBP |
2.6242 GBP |
2.5851 GBP |
| 2025-01-20 |
2.6116 GBP |
2,172,822.7495 XRP |
2.4316 GBP |
2.3903 GBP |
2.7400 GBP |
2.5096 GBP |
| 2025-01-19 |
2.5766 GBP |
1,247,356.3675 XRP |
2.6820 GBP |
2.4911 GBP |
2.6939 GBP |
2.6246 GBP |
| 2025-01-18 |
2.5947 GBP |
1,136,805.8427 XRP |
2.7000 GBP |
2.5102 GBP |
2.7072 GBP |
2.6216 GBP |
| 2025-01-17 |
2.6709 GBP |
1,449,978.7811 XRP |
2.6520 GBP |
2.6017 GBP |
2.7424 GBP |
2.6488 GBP |
| 2025-01-16 |
2.6297 GBP |
3,474,738.3703 XRP |
2.5673 GBP |
2.3463 GBP |
2.8000 GBP |
2.7424 GBP |
| 2025-01-15 |
2.3374 GBP |
3,035,126.6914 XRP |
2.1848 GBP |
2.1709 GBP |
2.4653 GBP |
2.4184 GBP |
| 2025-01-14 |
2.1503 GBP |
1,370,330.9702 XRP |
2.0640 GBP |
2.0578 GBP |
2.2100 GBP |
2.1840 GBP |
| 2025-01-13 |
1.9965 GBP |
1,115,586.3096 XRP |
2.0519 GBP |
1.9200 GBP |
2.1000 GBP |
2.0174 GBP |
| 2025-01-12 |
2.0638 GBP |
611,149.5665 XRP |
2.1109 GBP |
2.0235 GBP |
2.1120 GBP |
2.0622 GBP |
| 2025-01-11 |
1.9917 GBP |
975,871.8125 XRP |
1.9179 GBP |
1.9045 GBP |
2.0716 GBP |
2.0707 GBP |
| 2025-01-10 |
1.8725 GBP |
966,821.7443 XRP |
1.8492 GBP |
1.8248 GBP |
1.9393 GBP |
1.9181 GBP |
| 2025-01-09 |
1.8658 GBP |
775,347.2968 XRP |
1.9221 GBP |
1.8000 GBP |
1.9305 GBP |
1.8611 GBP |