Identifier on Bitstamp: xrpgbp
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-28 |
0.4115 GBP |
335,729.9301 XRP |
0.4152 GBP |
0.4057 GBP |
0.4175 GBP |
0.4139 GBP |
| 2023-08-27 |
0.4182 GBP |
78,031.1296 XRP |
0.4173 GBP |
0.4139 GBP |
0.4215 GBP |
0.4162 GBP |
| 2023-08-26 |
0.4173 GBP |
31,542.6908 XRP |
0.4168 GBP |
0.4134 GBP |
0.4193 GBP |
0.4165 GBP |
| 2023-08-25 |
0.4096 GBP |
157,538.1049 XRP |
0.4140 GBP |
0.4031 GBP |
0.4204 GBP |
0.4178 GBP |
| 2023-08-24 |
0.4120 GBP |
42,724.8376 XRP |
0.4151 GBP |
0.4074 GBP |
0.4170 GBP |
0.4102 GBP |
| 2023-08-23 |
0.4099 GBP |
282,377.6769 XRP |
0.4093 GBP |
0.4069 GBP |
0.4190 GBP |
0.4162 GBP |
| 2023-08-22 |
0.4051 GBP |
316,150.1239 XRP |
0.4095 GBP |
0.3999 GBP |
0.4100 GBP |
0.4100 GBP |
| 2023-08-21 |
0.4124 GBP |
499,237.3518 XRP |
0.4213 GBP |
0.3951 GBP |
0.4264 GBP |
0.4100 GBP |
| 2023-08-20 |
0.4205 GBP |
722,749.8466 XRP |
0.4082 GBP |
0.4064 GBP |
0.4339 GBP |
0.4249 GBP |
| 2023-08-19 |
0.4040 GBP |
513,959.3597 XRP |
0.3983 GBP |
0.3942 GBP |
0.4110 GBP |
0.4092 GBP |
| 2023-08-18 |
0.3955 GBP |
741,055.2027 XRP |
0.4005 GBP |
0.3800 GBP |
0.4090 GBP |
0.3981 GBP |
| 2023-08-17 |
0.4250 GBP |
983,500.6748 XRP |
0.4630 GBP |
0.3390 GBP |
0.4666 GBP |
0.3995 GBP |
| 2023-08-16 |
0.4716 GBP |
800,559.5627 XRP |
0.4797 GBP |
0.4500 GBP |
0.4846 GBP |
0.4615 GBP |
| 2023-08-15 |
0.4824 GBP |
603,812.8986 XRP |
0.4982 GBP |
0.4552 GBP |
0.5005 GBP |
0.4794 GBP |
| 2023-08-14 |
0.4962 GBP |
313,377.6742 XRP |
0.4939 GBP |
0.4930 GBP |
0.5000 GBP |
0.5000 GBP |
| 2023-08-13 |
0.4964 GBP |
81,921.0276 XRP |
0.4953 GBP |
0.4918 GBP |
0.5023 GBP |
0.4918 GBP |
| 2023-08-12 |
0.4951 GBP |
82,626.5678 XRP |
0.4967 GBP |
0.4923 GBP |
0.4982 GBP |
0.4942 GBP |
| 2023-08-11 |
0.4977 GBP |
122,240.2671 XRP |
0.5001 GBP |
0.4944 GBP |
0.5039 GBP |
0.4975 GBP |
| 2023-08-10 |
0.4956 GBP |
314,806.2298 XRP |
0.5056 GBP |
0.4901 GBP |
0.5056 GBP |
0.4991 GBP |
| 2023-08-09 |
0.5073 GBP |
529,884.5203 XRP |
0.5018 GBP |
0.4970 GBP |
0.5207 GBP |
0.5060 GBP |
| 2023-08-08 |
0.4917 GBP |
546,580.7508 XRP |
0.4872 GBP |
0.4819 GBP |
0.5073 GBP |
0.5027 GBP |
| 2023-08-07 |
0.4836 GBP |
530,547.1474 XRP |
0.4891 GBP |
0.4695 GBP |
0.4917 GBP |
0.4861 GBP |
| 2023-08-06 |
0.4926 GBP |
129,899.0276 XRP |
0.4990 GBP |
0.4867 GBP |
0.5003 GBP |
0.4870 GBP |
| 2023-08-05 |
0.4903 GBP |
175,637.1233 XRP |
0.4947 GBP |
0.4790 GBP |
0.4959 GBP |
0.4935 GBP |
| 2023-08-04 |
0.5141 GBP |
427,659.1429 XRP |
0.5216 GBP |
0.4932 GBP |
0.5240 GBP |
0.4992 GBP |
| 2023-08-03 |
0.5266 GBP |
489,758.5405 XRP |
0.5371 GBP |
0.5163 GBP |
0.5393 GBP |
0.5230 GBP |
| 2023-08-02 |
0.5422 GBP |
377,062.5199 XRP |
0.5518 GBP |
0.5311 GBP |
0.5520 GBP |
0.5401 GBP |
| 2023-08-01 |
0.5411 GBP |
282,580.0344 XRP |
0.5426 GBP |
0.5258 GBP |
0.5524 GBP |
0.5507 GBP |
| 2023-07-31 |
0.5463 GBP |
213,255.9445 XRP |
0.5471 GBP |
0.5352 GBP |
0.5619 GBP |
0.5449 GBP |
| 2023-07-30 |
0.5536 GBP |
141,128.2901 XRP |
0.5543 GBP |
0.5314 GBP |
0.5688 GBP |
0.5494 GBP |
| 2023-07-29 |
0.5525 GBP |
110,966.0394 XRP |
0.5533 GBP |
0.5499 GBP |
0.5562 GBP |
0.5544 GBP |
| 2023-07-28 |
0.5566 GBP |
159,864.8302 XRP |
0.5592 GBP |
0.5500 GBP |
0.5608 GBP |
0.5557 GBP |
| 2023-07-27 |
0.5582 GBP |
255,276.3483 XRP |
0.5525 GBP |
0.5471 GBP |
0.5700 GBP |
0.5571 GBP |
| 2023-07-26 |
0.5496 GBP |
533,013.8650 XRP |
0.5493 GBP |
0.5384 GBP |
0.5650 GBP |
0.5529 GBP |
| 2023-07-25 |
0.5411 GBP |
776,446.7357 XRP |
0.5469 GBP |
0.5250 GBP |
0.5542 GBP |
0.5517 GBP |
| 2023-07-24 |
0.5486 GBP |
642,948.8333 XRP |
0.5741 GBP |
0.5283 GBP |
0.5757 GBP |
0.5480 GBP |
| 2023-07-23 |
0.5764 GBP |
335,575.7682 XRP |
0.5706 GBP |
0.5590 GBP |
0.5860 GBP |
0.5748 GBP |
| 2023-07-22 |
0.5892 GBP |
685,056.2573 XRP |
0.5994 GBP |
0.5640 GBP |
0.6069 GBP |
0.5700 GBP |
| 2023-07-21 |
0.6060 GBP |
723,069.7967 XRP |
0.6160 GBP |
0.5928 GBP |
0.6193 GBP |
0.6017 GBP |
| 2023-07-20 |
0.6263 GBP |
1,115,359.0309 XRP |
0.6380 GBP |
0.5998 GBP |
0.6539 GBP |
0.6177 GBP |
| 2023-07-19 |
0.6208 GBP |
1,365,188.0450 XRP |
0.5949 GBP |
0.5937 GBP |
0.6600 GBP |
0.6324 GBP |
| 2023-07-18 |
0.5781 GBP |
339,495.7290 XRP |
0.5640 GBP |
0.5637 GBP |
0.5960 GBP |
0.5960 GBP |
| 2023-07-17 |
0.5651 GBP |
336,475.6713 XRP |
0.5687 GBP |
0.5489 GBP |
0.5810 GBP |
0.5662 GBP |
| 2023-07-16 |
0.5766 GBP |
640,265.6960 XRP |
0.5498 GBP |
0.5359 GBP |
0.6027 GBP |
0.5702 GBP |
| 2023-07-15 |
0.5477 GBP |
448,524.4525 XRP |
0.5423 GBP |
0.5343 GBP |
0.5600 GBP |
0.5458 GBP |
| 2023-07-14 |
0.5725 GBP |
1,153,066.9782 XRP |
0.6237 GBP |
0.5150 GBP |
0.6293 GBP |
0.5495 GBP |
| 2023-07-13 |
0.5343 GBP |
2,612,216.0054 XRP |
0.3627 GBP |
0.3603 GBP |
0.7144 GBP |
0.6198 GBP |
| 2023-07-12 |
0.3633 GBP |
217,060.7880 XRP |
0.3680 GBP |
0.3588 GBP |
0.3690 GBP |
0.3623 GBP |
| 2023-07-11 |
0.3672 GBP |
103,435.3244 XRP |
0.3718 GBP |
0.3650 GBP |
0.3718 GBP |
0.3689 GBP |
| 2023-07-10 |
0.3677 GBP |
205,694.0256 XRP |
0.3630 GBP |
0.3621 GBP |
0.3729 GBP |
0.3707 GBP |