Identifier on Kraken: XRPGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-30 |
2.1323 GBP |
214,595.8003 XRP |
2.1447 GBP |
2.1082 GBP |
2.1622 GBP |
2.1119 GBP |
| 2025-09-29 |
2.1371 GBP |
210,714.1674 XRP |
2.1377 GBP |
2.1171 GBP |
2.1630 GBP |
2.1180 GBP |
| 2025-09-28 |
2.0807 GBP |
101,742.1040 XRP |
2.0956 GBP |
2.0686 GBP |
2.1023 GBP |
2.0699 GBP |
| 2025-09-27 |
2.0789 GBP |
153,856.3236 XRP |
2.0801 GBP |
2.0662 GBP |
2.0924 GBP |
2.0894 GBP |
| 2025-09-26 |
2.0515 GBP |
639,275.4335 XRP |
2.0592 GBP |
2.0150 GBP |
2.0819 GBP |
2.0220 GBP |
| 2025-09-25 |
2.1150 GBP |
457,548.6487 XRP |
2.1759 GBP |
2.0748 GBP |
2.1885 GBP |
2.1076 GBP |
| 2025-09-24 |
2.1203 GBP |
141,208.3993 XRP |
2.0885 GBP |
2.0700 GBP |
2.1766 GBP |
2.1748 GBP |
| 2025-09-23 |
2.1182 GBP |
212,028.2153 XRP |
2.1136 GBP |
2.0790 GBP |
2.1431 GBP |
2.1077 GBP |
| 2025-09-22 |
2.1084 GBP |
507,577.3446 XRP |
2.2065 GBP |
2.0000 GBP |
2.2110 GBP |
2.0823 GBP |
| 2025-09-21 |
2.2139 GBP |
70,663.5847 XRP |
2.2093 GBP |
2.2020 GBP |
2.2363 GBP |
2.2057 GBP |
| 2025-09-20 |
2.2287 GBP |
63,480.2196 XRP |
2.2214 GBP |
2.2118 GBP |
2.2396 GBP |
2.2158 GBP |
| 2025-09-19 |
2.2472 GBP |
123,811.6068 XRP |
2.2683 GBP |
2.2344 GBP |
2.2850 GBP |
2.2468 GBP |
| 2025-09-18 |
2.2885 GBP |
174,898.8912 XRP |
2.2639 GBP |
2.2489 GBP |
2.3094 GBP |
2.2978 GBP |
| 2025-09-17 |
2.2162 GBP |
318,341.1930 XRP |
2.2261 GBP |
2.1891 GBP |
2.2790 GBP |
2.2790 GBP |
| 2025-09-16 |
2.2019 GBP |
5,084,218.1726 XRP |
2.2014 GBP |
2.1800 GBP |
2.2370 GBP |
2.2232 GBP |
| 2025-09-15 |
2.2099 GBP |
242,048.9364 XRP |
2.2372 GBP |
2.1779 GBP |
2.2621 GBP |
2.2190 GBP |
| 2025-09-14 |
2.2463 GBP |
289,492.0551 XRP |
2.2954 GBP |
2.2139 GBP |
2.2987 GBP |
2.2354 GBP |
| 2025-09-13 |
2.3184 GBP |
273,193.4878 XRP |
2.2897 GBP |
2.2814 GBP |
2.3440 GBP |
2.3221 GBP |
| 2025-09-12 |
2.2470 GBP |
214,249.2046 XRP |
2.2405 GBP |
2.2258 GBP |
2.2661 GBP |
2.2388 GBP |
| 2025-09-11 |
2.2193 GBP |
309,895.5986 XRP |
2.2045 GBP |
2.1847 GBP |
2.2458 GBP |
2.2399 GBP |
| 2025-09-10 |
2.2133 GBP |
357,187.9742 XRP |
2.1809 GBP |
2.1720 GBP |
2.2301 GBP |
2.2048 GBP |
| 2025-09-09 |
2.2012 GBP |
327,125.6019 XRP |
2.1913 GBP |
2.1648 GBP |
2.2386 GBP |
2.1914 GBP |
| 2025-09-08 |
2.1710 GBP |
865,294.3533 XRP |
2.1348 GBP |
2.1246 GBP |
2.2122 GBP |
2.1952 GBP |
| 2025-09-07 |
2.0931 GBP |
62,276.7818 XRP |
2.0820 GBP |
2.0816 GBP |
2.1053 GBP |
2.1053 GBP |
| 2025-09-06 |
2.0766 GBP |
263,731.0291 XRP |
2.0840 GBP |
2.0528 GBP |
2.0932 GBP |
2.0814 GBP |
| 2025-09-05 |
2.0983 GBP |
112,472.3635 XRP |
2.0800 GBP |
2.0679 GBP |
2.1169 GBP |
2.1109 GBP |
| 2025-09-04 |
2.1043 GBP |
175,243.0873 XRP |
2.1170 GBP |
2.0741 GBP |
2.1303 GBP |
2.0934 GBP |
| 2025-09-03 |
2.1255 GBP |
143,347.7205 XRP |
2.1394 GBP |
2.1051 GBP |
2.1475 GBP |
2.1436 GBP |
| 2025-09-02 |
2.0914 GBP |
221,570.5783 XRP |
2.0378 GBP |
2.0316 GBP |
2.1230 GBP |
2.1165 GBP |
| 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 |