Identifier on Bitstamp: xrpgbp
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-31 |
0.4336 GBP |
647,181.5095 XRP |
0.4292 GBP |
0.4260 GBP |
0.4444 GBP |
0.4381 GBP |
| 2023-03-30 |
0.4337 GBP |
1,200,548.3664 XRP |
0.4405 GBP |
0.4249 GBP |
0.4503 GBP |
0.4327 GBP |
| 2023-03-29 |
0.4430 GBP |
2,819,217.7584 XRP |
0.4174 GBP |
0.4168 GBP |
0.4723 GBP |
0.4426 GBP |
| 2023-03-28 |
0.4137 GBP |
1,848,390.4277 XRP |
0.3901 GBP |
0.3794 GBP |
0.4305 GBP |
0.4173 GBP |
| 2023-03-27 |
0.3826 GBP |
1,525,445.1512 XRP |
0.3659 GBP |
0.3620 GBP |
0.3983 GBP |
0.3893 GBP |
| 2023-03-26 |
0.3678 GBP |
357,698.6157 XRP |
0.3630 GBP |
0.3619 GBP |
0.3792 GBP |
0.3663 GBP |
| 2023-03-25 |
0.3690 GBP |
496,573.6023 XRP |
0.3490 GBP |
0.3461 GBP |
0.3801 GBP |
0.3638 GBP |
| 2023-03-24 |
0.3513 GBP |
1,097,074.3609 XRP |
0.3620 GBP |
0.3393 GBP |
0.3631 GBP |
0.3462 GBP |
| 2023-03-23 |
0.3561 GBP |
838,240.6382 XRP |
0.3438 GBP |
0.3400 GBP |
0.3699 GBP |
0.3621 GBP |
| 2023-03-22 |
0.3670 GBP |
1,414,558.9880 XRP |
0.3847 GBP |
0.3345 GBP |
0.3888 GBP |
0.3440 GBP |
| 2023-03-21 |
0.3547 GBP |
2,921,997.4631 XRP |
0.3051 GBP |
0.3043 GBP |
0.4041 GBP |
0.3824 GBP |
| 2023-03-20 |
0.3119 GBP |
1,215,986.6152 XRP |
0.3175 GBP |
0.3036 GBP |
0.3215 GBP |
0.3052 GBP |
| 2023-03-19 |
0.3170 GBP |
709,056.2603 XRP |
0.3078 GBP |
0.3066 GBP |
0.3280 GBP |
0.3223 GBP |
| 2023-03-18 |
0.3121 GBP |
392,899.3758 XRP |
0.3124 GBP |
0.3055 GBP |
0.3190 GBP |
0.3066 GBP |
| 2023-03-17 |
0.3081 GBP |
918,415.1634 XRP |
0.3003 GBP |
0.2998 GBP |
0.3136 GBP |
0.3129 GBP |
| 2023-03-16 |
0.3002 GBP |
1,084,162.1310 XRP |
0.2984 GBP |
0.2960 GBP |
0.3034 GBP |
0.3015 GBP |
| 2023-03-15 |
0.3020 GBP |
1,935,908.7262 XRP |
0.3060 GBP |
0.2962 GBP |
0.3089 GBP |
0.2983 GBP |
| 2023-03-14 |
0.3066 GBP |
3,742,502.7791 XRP |
0.3048 GBP |
0.3001 GBP |
0.3186 GBP |
0.3061 GBP |
| 2023-03-13 |
0.3041 GBP |
4,659,920.0042 XRP |
0.3070 GBP |
0.2935 GBP |
0.3127 GBP |
0.3051 GBP |
| 2023-03-12 |
0.2998 GBP |
408,728.9131 XRP |
0.3022 GBP |
0.2905 GBP |
0.3059 GBP |
0.3059 GBP |
| 2023-03-11 |
0.3034 GBP |
622,010.0846 XRP |
0.3079 GBP |
0.2983 GBP |
0.3129 GBP |
0.3024 GBP |
| 2023-03-10 |
0.3059 GBP |
530,436.6420 XRP |
0.3101 GBP |
0.2987 GBP |
0.3147 GBP |
0.3087 GBP |
| 2023-03-09 |
0.3221 GBP |
523,476.6281 XRP |
0.3276 GBP |
0.3061 GBP |
0.3329 GBP |
0.3132 GBP |
| 2023-03-08 |
0.3289 GBP |
298,388.2906 XRP |
0.3223 GBP |
0.3174 GBP |
0.3390 GBP |
0.3301 GBP |
| 2023-03-07 |
0.3157 GBP |
339,797.5216 XRP |
0.3074 GBP |
0.3050 GBP |
0.3247 GBP |
0.3210 GBP |
| 2023-03-06 |
0.3035 GBP |
319,283.4567 XRP |
0.3040 GBP |
0.2989 GBP |
0.3110 GBP |
0.3077 GBP |
| 2023-03-05 |
0.3081 GBP |
334,581.9826 XRP |
0.3101 GBP |
0.3043 GBP |
0.3128 GBP |
0.3043 GBP |
| 2023-03-04 |
0.3118 GBP |
143,650.2185 XRP |
0.3130 GBP |
0.3061 GBP |
0.3155 GBP |
0.3100 GBP |
| 2023-03-03 |
0.3065 GBP |
1,113,693.0624 XRP |
0.3153 GBP |
0.2981 GBP |
0.3158 GBP |
0.3125 GBP |
| 2023-03-02 |
0.3156 GBP |
328,645.5662 XRP |
0.3189 GBP |
0.3130 GBP |
0.3195 GBP |
0.3160 GBP |
| 2023-03-01 |
0.3178 GBP |
267,727.0461 XRP |
0.3131 GBP |
0.3100 GBP |
0.3196 GBP |
0.3192 GBP |
| 2023-02-28 |
0.3139 GBP |
310,941.1973 XRP |
0.3136 GBP |
0.3087 GBP |
0.3175 GBP |
0.3143 GBP |
| 2023-02-27 |
0.3129 GBP |
184,534.6431 XRP |
0.3161 GBP |
0.3100 GBP |
0.3163 GBP |
0.3147 GBP |
| 2023-02-26 |
0.3159 GBP |
88,790.8815 XRP |
0.3165 GBP |
0.3137 GBP |
0.3187 GBP |
0.3152 GBP |
| 2023-02-25 |
0.3143 GBP |
104,068.0915 XRP |
0.3172 GBP |
0.3100 GBP |
0.3175 GBP |
0.3156 GBP |
| 2023-02-24 |
0.3196 GBP |
341,396.0374 XRP |
0.3231 GBP |
0.3120 GBP |
0.3258 GBP |
0.3172 GBP |
| 2023-02-23 |
0.3253 GBP |
334,661.7370 XRP |
0.3284 GBP |
0.3220 GBP |
0.3297 GBP |
0.3238 GBP |
| 2023-02-22 |
0.3217 GBP |
239,421.6590 XRP |
0.3234 GBP |
0.3162 GBP |
0.3289 GBP |
0.3287 GBP |
| 2023-02-21 |
0.3242 GBP |
207,483.4056 XRP |
0.3302 GBP |
0.3200 GBP |
0.3339 GBP |
0.3231 GBP |
| 2023-02-20 |
0.3282 GBP |
445,912.5180 XRP |
0.3212 GBP |
0.3148 GBP |
0.3392 GBP |
0.3309 GBP |
| 2023-02-19 |
0.3244 GBP |
214,845.1442 XRP |
0.3283 GBP |
0.3200 GBP |
0.3297 GBP |
0.3210 GBP |
| 2023-02-18 |
0.3271 GBP |
114,605.9189 XRP |
0.3274 GBP |
0.3255 GBP |
0.3287 GBP |
0.3273 GBP |
| 2023-02-17 |
0.3246 GBP |
251,528.9614 XRP |
0.3206 GBP |
0.3206 GBP |
0.3324 GBP |
0.3283 GBP |
| 2023-02-16 |
0.3307 GBP |
472,052.3075 XRP |
0.3335 GBP |
0.3213 GBP |
0.3353 GBP |
0.3213 GBP |
| 2023-02-15 |
0.3209 GBP |
302,935.6745 XRP |
0.3132 GBP |
0.3095 GBP |
0.3342 GBP |
0.3330 GBP |
| 2023-02-14 |
0.3058 GBP |
398,419.6639 XRP |
0.3045 GBP |
0.3006 GBP |
0.3150 GBP |
0.3144 GBP |
| 2023-02-13 |
0.3054 GBP |
523,954.8739 XRP |
0.3121 GBP |
0.2998 GBP |
0.3122 GBP |
0.3069 GBP |
| 2023-02-12 |
0.3153 GBP |
187,751.4629 XRP |
0.3181 GBP |
0.3083 GBP |
0.3192 GBP |
0.3097 GBP |
| 2023-02-11 |
0.3163 GBP |
1,526,358.3096 XRP |
0.3167 GBP |
0.3100 GBP |
0.3181 GBP |
0.3179 GBP |
| 2023-02-10 |
0.3168 GBP |
270,082.6898 XRP |
0.3145 GBP |
0.3130 GBP |
0.3199 GBP |
0.3173 GBP |