Identifier on Kraken: XRPGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-04 |
1.6500 GBP |
96,779.5165 XRP |
1.6497 GBP |
1.6373 GBP |
1.6697 GBP |
1.6416 GBP |
| 2025-05-03 |
1.6594 GBP |
66,531.7986 XRP |
1.6646 GBP |
1.6461 GBP |
1.6717 GBP |
1.6570 GBP |
| 2025-05-02 |
1.6601 GBP |
299,848.7187 XRP |
1.6650 GBP |
1.6500 GBP |
1.6836 GBP |
1.6606 GBP |
| 2025-05-01 |
1.6737 GBP |
296,765.2822 XRP |
1.6453 GBP |
1.6435 GBP |
1.6963 GBP |
1.6963 GBP |
| 2025-04-30 |
1.6489 GBP |
281,217.5336 XRP |
1.6707 GBP |
1.5987 GBP |
1.6866 GBP |
1.6214 GBP |
| 2025-04-29 |
1.7033 GBP |
146,199.2684 XRP |
1.7092 GBP |
1.6900 GBP |
1.7214 GBP |
1.7042 GBP |
| 2025-04-28 |
1.7326 GBP |
729,272.9456 XRP |
1.6883 GBP |
1.6701 GBP |
1.7701 GBP |
1.7085 GBP |
| 2025-04-27 |
1.6784 GBP |
561,194.5249 XRP |
1.6460 GBP |
1.6238 GBP |
1.7224 GBP |
1.7061 GBP |
| 2025-04-26 |
1.6584 GBP |
226,545.6419 XRP |
1.6396 GBP |
1.6393 GBP |
1.6881 GBP |
1.6507 GBP |
| 2025-04-25 |
1.6507 GBP |
612,235.1867 XRP |
1.6553 GBP |
1.6304 GBP |
1.6686 GBP |
1.6518 GBP |
| 2025-04-24 |
1.6331 GBP |
651,105.5839 XRP |
1.6739 GBP |
1.5929 GBP |
1.6763 GBP |
1.6528 GBP |
| 2025-04-23 |
1.6909 GBP |
551,049.2530 XRP |
1.6690 GBP |
1.6495 GBP |
1.7272 GBP |
1.6799 GBP |
| 2025-04-22 |
1.6037 GBP |
468,280.9479 XRP |
1.5584 GBP |
1.5431 GBP |
1.6900 GBP |
1.6624 GBP |
| 2025-04-21 |
1.5740 GBP |
421,441.0425 XRP |
1.5608 GBP |
1.5420 GBP |
1.5971 GBP |
1.5602 GBP |
| 2025-04-20 |
1.5540 GBP |
319,540.9686 XRP |
1.5696 GBP |
1.5336 GBP |
1.5744 GBP |
1.5506 GBP |
| 2025-04-19 |
1.5649 GBP |
333,521.4433 XRP |
1.5512 GBP |
1.5493 GBP |
1.5765 GBP |
1.5600 GBP |
| 2025-04-18 |
1.5600 GBP |
70,908.2143 XRP |
1.5586 GBP |
1.5399 GBP |
1.5713 GBP |
1.5650 GBP |
| 2025-04-17 |
1.5770 GBP |
231,028.6086 XRP |
1.5743 GBP |
1.5490 GBP |
1.5975 GBP |
1.5600 GBP |
| 2025-04-16 |
1.5705 GBP |
593,671.9178 XRP |
1.5764 GBP |
1.5347 GBP |
1.6047 GBP |
1.5935 GBP |
| 2025-04-15 |
1.6158 GBP |
374,744.8702 XRP |
1.6150 GBP |
1.5774 GBP |
1.6502 GBP |
1.5811 GBP |
| 2025-04-14 |
1.6282 GBP |
614,158.3446 XRP |
1.6181 GBP |
1.6000 GBP |
1.6618 GBP |
1.6147 GBP |
| 2025-04-13 |
1.6551 GBP |
576,400.1557 XRP |
1.6502 GBP |
1.5989 GBP |
1.7183 GBP |
1.6057 GBP |
| 2025-04-12 |
1.6172 GBP |
446,134.6654 XRP |
1.5453 GBP |
1.5318 GBP |
1.6710 GBP |
1.6366 GBP |
| 2025-04-11 |
1.5404 GBP |
670,643.5530 XRP |
1.5129 GBP |
1.4964 GBP |
1.5790 GBP |
1.5463 GBP |
| 2025-04-10 |
1.5437 GBP |
721,709.6771 XRP |
1.6006 GBP |
1.4816 GBP |
1.6006 GBP |
1.4990 GBP |
| 2025-04-09 |
1.4088 GBP |
855,853.7707 XRP |
1.4050 GBP |
1.3422 GBP |
1.4583 GBP |
1.4560 GBP |
| 2025-04-08 |
1.5027 GBP |
494,586.2182 XRP |
1.4901 GBP |
1.4463 GBP |
1.5442 GBP |
1.4926 GBP |
| 2025-04-07 |
1.3891 GBP |
3,152,981.4169 XRP |
1.4821 GBP |
1.2294 GBP |
1.5646 GBP |
1.4719 GBP |
| 2025-04-06 |
1.5854 GBP |
599,909.4539 XRP |
1.6557 GBP |
1.5236 GBP |
1.6681 GBP |
1.5450 GBP |
| 2025-04-05 |
1.6615 GBP |
347,193.3011 XRP |
1.6494 GBP |
1.6371 GBP |
1.6820 GBP |
1.6477 GBP |
| 2025-04-04 |
1.5987 GBP |
799,065.0643 XRP |
1.5770 GBP |
1.5516 GBP |
1.6644 GBP |
1.6493 GBP |
| 2025-04-03 |
1.5395 GBP |
637,257.2073 XRP |
1.5512 GBP |
1.4890 GBP |
1.5936 GBP |
1.5726 GBP |
| 2025-04-02 |
1.6436 GBP |
385,789.7503 XRP |
1.6555 GBP |
1.6011 GBP |
1.6903 GBP |
1.6523 GBP |
| 2025-04-01 |
1.6577 GBP |
498,070.2426 XRP |
1.6168 GBP |
1.5994 GBP |
1.6982 GBP |
1.6634 GBP |
| 2025-03-31 |
1.6108 GBP |
651,173.8210 XRP |
1.6511 GBP |
1.5660 GBP |
1.6546 GBP |
1.6266 GBP |
| 2025-03-30 |
1.6622 GBP |
311,536.6315 XRP |
1.6506 GBP |
1.6306 GBP |
1.7123 GBP |
1.6581 GBP |
| 2025-03-29 |
1.6757 GBP |
110,971.0641 XRP |
1.7058 GBP |
1.6333 GBP |
1.7194 GBP |
1.6535 GBP |
| 2025-03-28 |
1.7209 GBP |
601,271.3430 XRP |
1.8061 GBP |
1.6645 GBP |
1.8068 GBP |
1.6850 GBP |
| 2025-03-27 |
1.8342 GBP |
114,050.1405 XRP |
1.8249 GBP |
1.8186 GBP |
1.8503 GBP |
1.8219 GBP |
| 2025-03-26 |
1.8966 GBP |
269,896.7802 XRP |
1.8946 GBP |
1.8592 GBP |
1.9185 GBP |
1.8712 GBP |
| 2025-03-25 |
1.8897 GBP |
316,190.7395 XRP |
1.8935 GBP |
1.8622 GBP |
1.9108 GBP |
1.8973 GBP |
| 2025-03-24 |
1.8986 GBP |
302,321.9557 XRP |
1.8835 GBP |
1.8623 GBP |
1.9343 GBP |
1.9095 GBP |
| 2025-03-23 |
1.8339 GBP |
98,428.8797 XRP |
1.8123 GBP |
1.8051 GBP |
1.8537 GBP |
1.8442 GBP |
| 2025-03-22 |
1.8401 GBP |
253,496.1185 XRP |
1.8421 GBP |
1.8082 GBP |
1.8683 GBP |
1.8262 GBP |
| 2025-03-21 |
1.8481 GBP |
392,206.2480 XRP |
1.8783 GBP |
1.8247 GBP |
1.9000 GBP |
1.8420 GBP |
| 2025-03-20 |
1.9155 GBP |
387,758.4884 XRP |
1.9572 GBP |
1.8700 GBP |
1.9647 GBP |
1.9321 GBP |
| 2025-03-19 |
1.7708 GBP |
114,224.5238 XRP |
1.7570 GBP |
1.7461 GBP |
1.7990 GBP |
1.7824 GBP |
| 2025-03-18 |
1.7429 GBP |
376,699.4994 XRP |
1.8010 GBP |
1.7106 GBP |
1.8017 GBP |
1.7424 GBP |
| 2025-03-17 |
1.8037 GBP |
263,431.9870 XRP |
1.7747 GBP |
1.7747 GBP |
1.8301 GBP |
1.8260 GBP |
| 2025-03-16 |
1.7987 GBP |
223,725.3346 XRP |
1.8495 GBP |
1.7558 GBP |
1.8637 GBP |
1.8012 GBP |