Identifier on Bitstamp: xrpgbp
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-05 |
1.9591 GBP |
56,087.6937 XRP |
1.9502 GBP |
1.9130 GBP |
1.9795 GBP |
1.9198 GBP |
| 2025-01-04 |
1.9657 GBP |
61,795.8322 XRP |
1.9788 GBP |
1.9322 GBP |
2.0171 GBP |
1.9510 GBP |
| 2025-01-03 |
1.9612 GBP |
107,815.4330 XRP |
1.9438 GBP |
1.9326 GBP |
1.9954 GBP |
1.9797 GBP |
| 2025-01-02 |
1.9172 GBP |
212,832.8890 XRP |
1.8618 GBP |
1.8436 GBP |
1.9653 GBP |
1.9404 GBP |
| 2025-01-01 |
1.7578 GBP |
194,926.2982 XRP |
1.6624 GBP |
1.6582 GBP |
1.8753 GBP |
1.8580 GBP |
| 2024-12-31 |
1.6623 GBP |
88,672.4274 XRP |
1.6413 GBP |
1.6029 GBP |
1.7100 GBP |
1.6582 GBP |
| 2024-12-30 |
1.6275 GBP |
289,407.1296 XRP |
1.6641 GBP |
1.5385 GBP |
1.7053 GBP |
1.6413 GBP |
| 2024-12-29 |
1.6829 GBP |
105,836.1490 XRP |
1.7337 GBP |
1.6435 GBP |
1.7450 GBP |
1.6595 GBP |
| 2024-12-28 |
1.7305 GBP |
26,247.3674 XRP |
1.7073 GBP |
1.6997 GBP |
1.7516 GBP |
1.7365 GBP |
| 2024-12-27 |
1.7299 GBP |
61,365.6312 XRP |
1.7257 GBP |
1.6785 GBP |
1.7871 GBP |
1.7052 GBP |
| 2024-12-26 |
1.7366 GBP |
66,485.0274 XRP |
1.8293 GBP |
1.7000 GBP |
1.8447 GBP |
1.7138 GBP |
| 2024-12-25 |
1.8282 GBP |
38,294.8891 XRP |
1.8442 GBP |
1.8035 GBP |
1.8575 GBP |
1.8348 GBP |
| 2024-12-24 |
1.8201 GBP |
86,216.0580 XRP |
1.7998 GBP |
1.7651 GBP |
1.8745 GBP |
1.8566 GBP |
| 2024-12-23 |
1.7418 GBP |
111,232.5833 XRP |
1.7535 GBP |
1.6968 GBP |
1.7969 GBP |
1.7436 GBP |
| 2024-12-22 |
1.7813 GBP |
47,356.7353 XRP |
1.7834 GBP |
1.7190 GBP |
1.8197 GBP |
1.7626 GBP |
| 2024-12-21 |
1.8267 GBP |
56,808.2961 XRP |
1.7999 GBP |
1.7502 GBP |
1.8922 GBP |
1.7660 GBP |
| 2024-12-20 |
1.7094 GBP |
311,632.9630 XRP |
1.7946 GBP |
1.5668 GBP |
1.8812 GBP |
1.8093 GBP |
| 2024-12-19 |
1.8128 GBP |
189,515.4839 XRP |
1.8336 GBP |
1.7216 GBP |
1.9196 GBP |
1.8225 GBP |
| 2024-12-18 |
1.9416 GBP |
310,059.1931 XRP |
2.0186 GBP |
1.7826 GBP |
2.0353 GBP |
1.8278 GBP |
| 2024-12-17 |
2.0566 GBP |
898,568.1575 XRP |
1.9397 GBP |
1.9237 GBP |
2.1439 GBP |
2.0039 GBP |
| 2024-12-16 |
1.9441 GBP |
273,802.5800 XRP |
1.9350 GBP |
1.8454 GBP |
2.0333 GBP |
1.9662 GBP |
| 2024-12-15 |
1.8980 GBP |
90,816.9804 XRP |
1.8942 GBP |
1.8715 GBP |
1.9357 GBP |
1.9321 GBP |
| 2024-12-14 |
1.9494 GBP |
276,991.0535 XRP |
1.9138 GBP |
1.8658 GBP |
2.0000 GBP |
1.8997 GBP |
| 2024-12-13 |
1.9093 GBP |
220,301.8967 XRP |
1.8478 GBP |
1.8175 GBP |
1.9575 GBP |
1.9150 GBP |
| 2024-12-12 |
1.8958 GBP |
259,354.9065 XRP |
1.8849 GBP |
1.8252 GBP |
1.9453 GBP |
1.8450 GBP |
| 2024-12-11 |
1.8794 GBP |
281,175.8949 XRP |
1.8539 GBP |
1.7502 GBP |
1.9395 GBP |
1.9115 GBP |
| 2024-12-10 |
1.6405 GBP |
725,752.3692 XRP |
1.7310 GBP |
1.4930 GBP |
1.8934 GBP |
1.8476 GBP |
| 2024-12-09 |
1.8045 GBP |
886,005.9004 XRP |
2.0339 GBP |
1.5774 GBP |
2.0538 GBP |
1.7502 GBP |
| 2024-12-08 |
2.0210 GBP |
223,790.2947 XRP |
2.0517 GBP |
1.9538 GBP |
2.0800 GBP |
2.0538 GBP |
| 2024-12-07 |
1.9419 GBP |
144,434.8798 XRP |
1.8998 GBP |
1.8695 GBP |
2.0204 GBP |
1.9935 GBP |
| 2024-12-06 |
1.8202 GBP |
240,233.8883 XRP |
1.7610 GBP |
1.7500 GBP |
1.9346 GBP |
1.8878 GBP |
| 2024-12-05 |
1.8438 GBP |
367,807.6036 XRP |
1.8438 GBP |
1.7180 GBP |
1.9380 GBP |
1.8161 GBP |
| 2024-12-04 |
1.9458 GBP |
603,828.7435 XRP |
1.9906 GBP |
1.8000 GBP |
2.1011 GBP |
1.8565 GBP |
| 2024-12-03 |
2.0372 GBP |
1,076,790.0043 XRP |
2.1419 GBP |
1.7500 GBP |
2.2901 GBP |
2.0750 GBP |
| 2024-12-02 |
2.0073 GBP |
1,565,246.3268 XRP |
1.7983 GBP |
1.7300 GBP |
2.2691 GBP |
2.1403 GBP |
| 2024-12-01 |
1.6151 GBP |
938,579.1863 XRP |
1.5183 GBP |
1.4504 GBP |
1.8000 GBP |
1.7902 GBP |
| 2024-11-30 |
1.4749 GBP |
465,426.8995 XRP |
1.4114 GBP |
1.3838 GBP |
1.5323 GBP |
1.4930 GBP |
| 2024-11-29 |
1.3167 GBP |
598,675.6843 XRP |
1.2140 GBP |
1.1983 GBP |
1.4100 GBP |
1.4080 GBP |
| 2024-11-28 |
1.1661 GBP |
168,896.0811 XRP |
1.1592 GBP |
1.1286 GBP |
1.2145 GBP |
1.2031 GBP |
| 2024-11-27 |
1.1484 GBP |
120,335.7934 XRP |
1.1059 GBP |
1.0768 GBP |
1.2019 GBP |
1.1660 GBP |
| 2024-11-26 |
1.0918 GBP |
289,457.2014 XRP |
1.1263 GBP |
1.0173 GBP |
1.1621 GBP |
1.1189 GBP |
| 2024-11-25 |
1.1564 GBP |
285,980.1796 XRP |
1.1285 GBP |
1.0757 GBP |
1.2250 GBP |
1.1241 GBP |
| 2024-11-24 |
1.1052 GBP |
287,267.2226 XRP |
1.1711 GBP |
0.9800 GBP |
1.1882 GBP |
1.1252 GBP |
| 2024-11-23 |
1.2126 GBP |
458,820.3752 XRP |
1.1770 GBP |
1.1197 GBP |
1.2949 GBP |
1.1685 GBP |
| 2024-11-22 |
1.1089 GBP |
1,014,492.8030 XRP |
0.9910 GBP |
0.9646 GBP |
1.2500 GBP |
1.1200 GBP |
| 2024-11-21 |
0.9196 GBP |
253,725.6112 XRP |
0.8733 GBP |
0.8531 GBP |
0.9800 GBP |
0.9501 GBP |
| 2024-11-20 |
0.8674 GBP |
109,957.1269 XRP |
0.8668 GBP |
0.8387 GBP |
0.9076 GBP |
0.8762 GBP |
| 2024-11-19 |
0.8689 GBP |
452,234.4791 XRP |
0.8819 GBP |
0.8453 GBP |
0.9049 GBP |
0.8700 GBP |
| 2024-11-18 |
0.8977 GBP |
835,560.3121 XRP |
0.8370 GBP |
0.8370 GBP |
0.9500 GBP |
0.8912 GBP |
| 2024-11-17 |
0.8393 GBP |
391,668.9038 XRP |
0.9085 GBP |
0.7950 GBP |
0.9160 GBP |
0.8400 GBP |