Identifier on Kraken: XRPGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-06 |
0.4981 GBP |
535,414.5894 XRP |
0.4929 GBP |
0.4850 GBP |
0.5113 GBP |
0.5112 GBP |
| 2023-12-05 |
0.4889 GBP |
473,972.8549 XRP |
0.4936 GBP |
0.4820 GBP |
0.4980 GBP |
0.4931 GBP |
| 2023-12-04 |
0.4907 GBP |
883,869.8016 XRP |
0.4904 GBP |
0.4570 GBP |
0.5075 GBP |
0.4942 GBP |
| 2023-12-03 |
0.4898 GBP |
304,542.7399 XRP |
0.4889 GBP |
0.4861 GBP |
0.4988 GBP |
0.4898 GBP |
| 2023-12-02 |
0.4834 GBP |
312,682.5919 XRP |
0.4825 GBP |
0.4815 GBP |
0.4899 GBP |
0.4895 GBP |
| 2023-12-01 |
0.4822 GBP |
383,000.2594 XRP |
0.4803 GBP |
0.4776 GBP |
0.4856 GBP |
0.4825 GBP |
| 2023-11-30 |
0.4771 GBP |
790,375.7978 XRP |
0.4801 GBP |
0.4721 GBP |
0.4808 GBP |
0.4808 GBP |
| 2023-11-29 |
0.4811 GBP |
656,954.3528 XRP |
0.4800 GBP |
0.4764 GBP |
0.4865 GBP |
0.4786 GBP |
| 2023-11-28 |
0.4794 GBP |
629,961.5388 XRP |
0.4782 GBP |
0.4726 GBP |
0.4847 GBP |
0.4832 GBP |
| 2023-11-27 |
0.4811 GBP |
834,689.4883 XRP |
0.4882 GBP |
0.4708 GBP |
0.4896 GBP |
0.4742 GBP |
| 2023-11-26 |
0.4937 GBP |
428,820.7352 XRP |
0.4945 GBP |
0.4820 GBP |
0.5051 GBP |
0.4897 GBP |
| 2023-11-25 |
0.4919 GBP |
268,038.6896 XRP |
0.4930 GBP |
0.4886 GBP |
0.4945 GBP |
0.4925 GBP |
| 2023-11-24 |
0.4940 GBP |
538,304.8953 XRP |
0.4959 GBP |
0.4892 GBP |
0.4990 GBP |
0.4934 GBP |
| 2023-11-23 |
0.4915 GBP |
400,978.9964 XRP |
0.4896 GBP |
0.4850 GBP |
0.4980 GBP |
0.4955 GBP |
| 2023-11-22 |
0.4769 GBP |
770,228.8422 XRP |
0.4614 GBP |
0.4608 GBP |
0.4919 GBP |
0.4907 GBP |
| 2023-11-21 |
0.4823 GBP |
1,050,551.0069 XRP |
0.4902 GBP |
0.4637 GBP |
0.4936 GBP |
0.4768 GBP |
| 2023-11-20 |
0.4973 GBP |
545,872.0634 XRP |
0.5026 GBP |
0.4860 GBP |
0.5044 GBP |
0.4912 GBP |
| 2023-11-19 |
0.4961 GBP |
475,056.5793 XRP |
0.4908 GBP |
0.4844 GBP |
0.5036 GBP |
0.5005 GBP |
| 2023-11-18 |
0.4881 GBP |
546,327.2745 XRP |
0.4916 GBP |
0.4741 GBP |
0.4943 GBP |
0.4907 GBP |
| 2023-11-17 |
0.4859 GBP |
1,160,081.9295 XRP |
0.4929 GBP |
0.4719 GBP |
0.5031 GBP |
0.4889 GBP |
| 2023-11-16 |
0.5046 GBP |
696,676.0461 XRP |
0.5209 GBP |
0.4862 GBP |
0.5273 GBP |
0.4933 GBP |
| 2023-11-15 |
0.5117 GBP |
631,214.7140 XRP |
0.5035 GBP |
0.5012 GBP |
0.5209 GBP |
0.5199 GBP |
| 2023-11-14 |
0.5119 GBP |
1,249,700.3006 XRP |
0.5464 GBP |
0.4781 GBP |
0.5473 GBP |
0.5035 GBP |
| 2023-11-13 |
0.5566 GBP |
1,839,979.0672 XRP |
0.5410 GBP |
0.5243 GBP |
0.6131 GBP |
0.5335 GBP |
| 2023-11-12 |
0.5445 GBP |
383,980.2076 XRP |
0.5438 GBP |
0.5303 GBP |
0.5503 GBP |
0.5404 GBP |
| 2023-11-11 |
0.5464 GBP |
611,237.0082 XRP |
0.5388 GBP |
0.5250 GBP |
0.5627 GBP |
0.5449 GBP |
| 2023-11-10 |
0.5391 GBP |
1,522,444.5145 XRP |
0.5453 GBP |
0.5195 GBP |
0.5600 GBP |
0.5436 GBP |
| 2023-11-09 |
0.5433 GBP |
2,257,788.4496 XRP |
0.5588 GBP |
0.4995 GBP |
0.5750 GBP |
0.5405 GBP |
| 2023-11-08 |
0.5583 GBP |
978,779.3566 XRP |
0.5574 GBP |
0.5443 GBP |
0.5698 GBP |
0.5595 GBP |
| 2023-11-07 |
0.5544 GBP |
1,659,821.0933 XRP |
0.5777 GBP |
0.5250 GBP |
0.5777 GBP |
0.5578 GBP |
| 2023-11-06 |
0.5666 GBP |
1,364,684.8977 XRP |
0.5357 GBP |
0.5339 GBP |
0.5919 GBP |
0.5799 GBP |
| 2023-11-05 |
0.5192 GBP |
784,055.7495 XRP |
0.4978 GBP |
0.4970 GBP |
0.5337 GBP |
0.5308 GBP |
| 2023-11-04 |
0.4962 GBP |
292,058.0837 XRP |
0.4949 GBP |
0.4927 GBP |
0.4999 GBP |
0.4999 GBP |
| 2023-11-03 |
0.4922 GBP |
470,453.3646 XRP |
0.4962 GBP |
0.4867 GBP |
0.4975 GBP |
0.4955 GBP |
| 2023-11-02 |
0.4996 GBP |
723,786.6953 XRP |
0.5005 GBP |
0.4835 GBP |
0.5122 GBP |
0.4957 GBP |
| 2023-11-01 |
0.4945 GBP |
1,441,528.1366 XRP |
0.4936 GBP |
0.4791 GBP |
0.5074 GBP |
0.5005 GBP |
| 2023-10-31 |
0.4872 GBP |
1,724,809.6057 XRP |
0.4756 GBP |
0.4639 GBP |
0.5085 GBP |
0.4924 GBP |
| 2023-10-30 |
0.4695 GBP |
1,187,946.4067 XRP |
0.4595 GBP |
0.4540 GBP |
0.4809 GBP |
0.4748 GBP |
| 2023-10-29 |
0.4582 GBP |
488,247.1963 XRP |
0.4496 GBP |
0.4472 GBP |
0.4640 GBP |
0.4591 GBP |
| 2023-10-28 |
0.4506 GBP |
211,837.2201 XRP |
0.4478 GBP |
0.4466 GBP |
0.4547 GBP |
0.4516 GBP |
| 2023-10-27 |
0.4519 GBP |
733,129.6467 XRP |
0.4555 GBP |
0.4366 GBP |
0.4600 GBP |
0.4504 GBP |
| 2023-10-26 |
0.4575 GBP |
647,594.1577 XRP |
0.4592 GBP |
0.4482 GBP |
0.4702 GBP |
0.4550 GBP |
| 2023-10-25 |
0.4573 GBP |
1,022,768.4874 XRP |
0.4587 GBP |
0.4450 GBP |
0.4680 GBP |
0.4582 GBP |
| 2023-10-24 |
0.4574 GBP |
2,483,633.5541 XRP |
0.4471 GBP |
0.4358 GBP |
0.4798 GBP |
0.4579 GBP |
| 2023-10-23 |
0.4372 GBP |
933,025.2730 XRP |
0.4300 GBP |
0.4287 GBP |
0.4522 GBP |
0.4434 GBP |
| 2023-10-22 |
0.4275 GBP |
287,157.7535 XRP |
0.4290 GBP |
0.4217 GBP |
0.4312 GBP |
0.4272 GBP |
| 2023-10-21 |
0.4281 GBP |
303,008.9315 XRP |
0.4230 GBP |
0.4210 GBP |
0.4378 GBP |
0.4313 GBP |
| 2023-10-20 |
0.4272 GBP |
754,961.9603 XRP |
0.4295 GBP |
0.4205 GBP |
0.4372 GBP |
0.4280 GBP |
| 2023-10-19 |
0.4101 GBP |
666,787.1741 XRP |
0.4015 GBP |
0.3934 GBP |
0.4293 GBP |
0.4218 GBP |
| 2023-10-18 |
0.4023 GBP |
299,084.8341 XRP |
0.4032 GBP |
0.3990 GBP |
0.4054 GBP |
0.4018 GBP |