Identifier on Bitstamp: xrpgbp
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-22 |
0.2869 GBP |
321,069.4819 XRP |
0.2855 GBP |
0.2817 GBP |
0.2907 GBP |
0.2901 GBP |
| 2022-12-21 |
0.2832 GBP |
498,859.6786 XRP |
0.2871 GBP |
0.2777 GBP |
0.2871 GBP |
0.2861 GBP |
| 2022-12-20 |
0.2824 GBP |
532,865.3033 XRP |
0.2784 GBP |
0.2763 GBP |
0.2899 GBP |
0.2874 GBP |
| 2022-12-19 |
0.2829 GBP |
1,512,762.1243 XRP |
0.2884 GBP |
0.2744 GBP |
0.2900 GBP |
0.2784 GBP |
| 2022-12-18 |
0.2886 GBP |
376,681.6990 XRP |
0.2918 GBP |
0.2861 GBP |
0.2921 GBP |
0.2892 GBP |
| 2022-12-17 |
0.2907 GBP |
215,669.4806 XRP |
0.2899 GBP |
0.2868 GBP |
0.2936 GBP |
0.2920 GBP |
| 2022-12-16 |
0.2995 GBP |
758,580.9686 XRP |
0.3102 GBP |
0.2843 GBP |
0.3118 GBP |
0.2902 GBP |
| 2022-12-15 |
0.3100 GBP |
443,763.5621 XRP |
0.3101 GBP |
0.3040 GBP |
0.3137 GBP |
0.3098 GBP |
| 2022-12-14 |
0.3121 GBP |
362,269.7846 XRP |
0.3180 GBP |
0.3058 GBP |
0.3182 GBP |
0.3111 GBP |
| 2022-12-13 |
0.3136 GBP |
523,259.0933 XRP |
0.3159 GBP |
0.3090 GBP |
0.3199 GBP |
0.3192 GBP |
| 2022-12-12 |
0.3075 GBP |
495,154.1689 XRP |
0.3108 GBP |
0.3037 GBP |
0.3166 GBP |
0.3166 GBP |
| 2022-12-11 |
0.3128 GBP |
122,299.0807 XRP |
0.3151 GBP |
0.3098 GBP |
0.3162 GBP |
0.3116 GBP |
| 2022-12-10 |
0.3162 GBP |
37,547.8078 XRP |
0.3174 GBP |
0.3148 GBP |
0.3174 GBP |
0.3153 GBP |
| 2022-12-09 |
0.3185 GBP |
347,243.4579 XRP |
0.3226 GBP |
0.3131 GBP |
0.3229 GBP |
0.3176 GBP |
| 2022-12-08 |
0.3190 GBP |
198,558.4597 XRP |
0.3154 GBP |
0.3151 GBP |
0.3237 GBP |
0.3225 GBP |
| 2022-12-07 |
0.3130 GBP |
233,032.2219 XRP |
0.3224 GBP |
0.3082 GBP |
0.3229 GBP |
0.3142 GBP |
| 2022-12-06 |
0.3163 GBP |
260,869.8573 XRP |
0.3193 GBP |
0.3121 GBP |
0.3232 GBP |
0.3230 GBP |
| 2022-12-05 |
0.3184 GBP |
566,735.6106 XRP |
0.3172 GBP |
0.3140 GBP |
0.3223 GBP |
0.3187 GBP |
| 2022-12-04 |
0.3173 GBP |
717,818.7308 XRP |
0.3174 GBP |
0.3152 GBP |
0.3199 GBP |
0.3178 GBP |
| 2022-12-03 |
0.3202 GBP |
404,704.4143 XRP |
0.3223 GBP |
0.3151 GBP |
0.3227 GBP |
0.3163 GBP |
| 2022-12-02 |
0.3176 GBP |
1,269,020.4235 XRP |
0.3234 GBP |
0.3140 GBP |
0.3248 GBP |
0.3215 GBP |
| 2022-12-01 |
0.3266 GBP |
364,329.7679 XRP |
0.3377 GBP |
0.3221 GBP |
0.3380 GBP |
0.3233 GBP |
| 2022-11-30 |
0.3351 GBP |
566,933.2901 XRP |
0.3327 GBP |
0.3300 GBP |
0.3412 GBP |
0.3388 GBP |
| 2022-11-29 |
0.3274 GBP |
1,003,497.7587 XRP |
0.3246 GBP |
0.3196 GBP |
0.3377 GBP |
0.3335 GBP |
| 2022-11-28 |
0.3175 GBP |
857,986.1719 XRP |
0.3287 GBP |
0.3106 GBP |
0.3300 GBP |
0.3267 GBP |
| 2022-11-27 |
0.3333 GBP |
787,852.0576 XRP |
0.3279 GBP |
0.3273 GBP |
0.3377 GBP |
0.3284 GBP |
| 2022-11-26 |
0.3311 GBP |
542,858.3297 XRP |
0.3374 GBP |
0.3262 GBP |
0.3405 GBP |
0.3272 GBP |
| 2022-11-25 |
0.3349 GBP |
576,276.9642 XRP |
0.3289 GBP |
0.3219 GBP |
0.3454 GBP |
0.3381 GBP |
| 2022-11-24 |
0.3196 GBP |
758,514.4049 XRP |
0.3160 GBP |
0.3087 GBP |
0.3334 GBP |
0.3310 GBP |
| 2022-11-23 |
0.3149 GBP |
612,039.5119 XRP |
0.3154 GBP |
0.3090 GBP |
0.3195 GBP |
0.3154 GBP |
| 2022-11-22 |
0.3129 GBP |
435,152.7042 XRP |
0.3076 GBP |
0.2954 GBP |
0.3176 GBP |
0.3156 GBP |
| 2022-11-21 |
0.2985 GBP |
909,240.7897 XRP |
0.3010 GBP |
0.2600 GBP |
0.3105 GBP |
0.3105 GBP |
| 2022-11-20 |
0.3205 GBP |
1,647,181.7717 XRP |
0.3237 GBP |
0.3027 GBP |
0.3314 GBP |
0.3036 GBP |
| 2022-11-19 |
0.3213 GBP |
969,686.8371 XRP |
0.3207 GBP |
0.3170 GBP |
0.3260 GBP |
0.3236 GBP |
| 2022-11-18 |
0.3199 GBP |
558,880.4033 XRP |
0.3238 GBP |
0.3146 GBP |
0.3248 GBP |
0.3209 GBP |
| 2022-11-17 |
0.3181 GBP |
512,401.6632 XRP |
0.3147 GBP |
0.3114 GBP |
0.3236 GBP |
0.3218 GBP |
| 2022-11-16 |
0.3167 GBP |
872,503.6867 XRP |
0.3273 GBP |
0.3055 GBP |
0.3289 GBP |
0.3160 GBP |
| 2022-11-15 |
0.3220 GBP |
456,331.9232 XRP |
0.3228 GBP |
0.3111 GBP |
0.3319 GBP |
0.3267 GBP |
| 2022-11-14 |
0.2944 GBP |
890,238.1482 XRP |
0.2890 GBP |
0.2733 GBP |
0.3223 GBP |
0.3189 GBP |
| 2022-11-13 |
0.2923 GBP |
476,329.4523 XRP |
0.3057 GBP |
0.2818 GBP |
0.3109 GBP |
0.2856 GBP |
| 2022-11-12 |
0.3084 GBP |
395,557.8843 XRP |
0.3200 GBP |
0.2929 GBP |
0.3250 GBP |
0.3086 GBP |
| 2022-11-11 |
0.3265 GBP |
801,189.5950 XRP |
0.3368 GBP |
0.3100 GBP |
0.3375 GBP |
0.3232 GBP |
| 2022-11-10 |
0.3187 GBP |
744,274.8876 XRP |
0.2909 GBP |
0.2902 GBP |
0.3419 GBP |
0.3375 GBP |
| 2022-11-09 |
0.3185 GBP |
3,222,128.8229 XRP |
0.3512 GBP |
0.2789 GBP |
0.3572 GBP |
0.2837 GBP |
| 2022-11-08 |
0.3583 GBP |
2,998,850.4396 XRP |
0.4046 GBP |
0.2924 GBP |
0.4052 GBP |
0.3499 GBP |
| 2022-11-07 |
0.4108 GBP |
1,153,528.9889 XRP |
0.4157 GBP |
0.3990 GBP |
0.4199 GBP |
0.4029 GBP |
| 2022-11-06 |
0.4276 GBP |
210,889.6186 XRP |
0.4346 GBP |
0.4158 GBP |
0.4348 GBP |
0.4158 GBP |
| 2022-11-05 |
0.4367 GBP |
132,406.7688 XRP |
0.4448 GBP |
0.4305 GBP |
0.4465 GBP |
0.4348 GBP |
| 2022-11-04 |
0.4365 GBP |
390,566.6998 XRP |
0.4054 GBP |
0.4054 GBP |
0.4510 GBP |
0.4428 GBP |
| 2022-11-03 |
0.4039 GBP |
399,120.4888 XRP |
0.3947 GBP |
0.3944 GBP |
0.4112 GBP |
0.4069 GBP |