Identifier on Bitstamp: xrpgbp
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-25 |
0.2906 GBP |
722,370.5751 XRP |
0.2993 GBP |
0.2809 GBP |
0.3009 GBP |
0.2850 GBP |
| 2022-07-24 |
0.3013 GBP |
743,723.2298 XRP |
0.2996 GBP |
0.2971 GBP |
0.3053 GBP |
0.2987 GBP |
| 2022-07-23 |
0.2969 GBP |
264,244.3168 XRP |
0.2977 GBP |
0.2917 GBP |
0.3012 GBP |
0.2996 GBP |
| 2022-07-22 |
0.3039 GBP |
569,832.7336 XRP |
0.3042 GBP |
0.2956 GBP |
0.3099 GBP |
0.2986 GBP |
| 2022-07-21 |
0.2996 GBP |
1,068,576.0506 XRP |
0.3025 GBP |
0.2930 GBP |
0.3069 GBP |
0.3052 GBP |
| 2022-07-20 |
0.3066 GBP |
1,319,080.3679 XRP |
0.3109 GBP |
0.2980 GBP |
0.3171 GBP |
0.3024 GBP |
| 2022-07-19 |
0.3057 GBP |
652,746.9818 XRP |
0.3055 GBP |
0.2936 GBP |
0.3135 GBP |
0.3112 GBP |
| 2022-07-18 |
0.3024 GBP |
878,832.4970 XRP |
0.2991 GBP |
0.2911 GBP |
0.3074 GBP |
0.3043 GBP |
| 2022-07-17 |
0.2971 GBP |
993,822.8758 XRP |
0.2952 GBP |
0.2892 GBP |
0.3040 GBP |
0.2911 GBP |
| 2022-07-16 |
0.2906 GBP |
1,908,674.1587 XRP |
0.2818 GBP |
0.2799 GBP |
0.2999 GBP |
0.2953 GBP |
| 2022-07-15 |
0.2848 GBP |
1,201,139.5983 XRP |
0.2803 GBP |
0.2756 GBP |
0.2937 GBP |
0.2814 GBP |
| 2022-07-14 |
0.2713 GBP |
718,694.5313 XRP |
0.2718 GBP |
0.2637 GBP |
0.2800 GBP |
0.2800 GBP |
| 2022-07-13 |
0.2646 GBP |
1,595,891.1585 XRP |
0.2587 GBP |
0.2550 GBP |
0.2734 GBP |
0.2728 GBP |
| 2022-07-12 |
0.2630 GBP |
681,093.5830 XRP |
0.2640 GBP |
0.2592 GBP |
0.2678 GBP |
0.2622 GBP |
| 2022-07-11 |
0.2700 GBP |
2,240,187.3137 XRP |
0.2702 GBP |
0.2615 GBP |
0.2741 GBP |
0.2635 GBP |
| 2022-07-10 |
0.2753 GBP |
2,531,475.4976 XRP |
0.2850 GBP |
0.2658 GBP |
0.2861 GBP |
0.2702 GBP |
| 2022-07-09 |
0.2853 GBP |
1,436,156.1275 XRP |
0.2842 GBP |
0.2823 GBP |
0.2885 GBP |
0.2861 GBP |
| 2022-07-08 |
0.2882 GBP |
728,655.7304 XRP |
0.2846 GBP |
0.2791 GBP |
0.2987 GBP |
0.2863 GBP |
| 2022-07-07 |
0.2804 GBP |
256,571.3231 XRP |
0.2788 GBP |
0.2726 GBP |
0.2860 GBP |
0.2840 GBP |
| 2022-07-06 |
0.2719 GBP |
266,237.1938 XRP |
0.2713 GBP |
0.2659 GBP |
0.2793 GBP |
0.2785 GBP |
| 2022-07-05 |
0.2657 GBP |
407,212.3426 XRP |
0.2710 GBP |
0.2609 GBP |
0.2733 GBP |
0.2727 GBP |
| 2022-07-04 |
0.2657 GBP |
839,793.1028 XRP |
0.2650 GBP |
0.2602 GBP |
0.2705 GBP |
0.2705 GBP |
| 2022-07-03 |
0.2591 GBP |
484,323.9119 XRP |
0.2603 GBP |
0.2558 GBP |
0.2685 GBP |
0.2650 GBP |
| 2022-07-02 |
0.2590 GBP |
1,247,827.7909 XRP |
0.2588 GBP |
0.2554 GBP |
0.2617 GBP |
0.2612 GBP |
| 2022-07-01 |
0.2616 GBP |
404,264.9405 XRP |
0.2715 GBP |
0.2572 GBP |
0.2749 GBP |
0.2608 GBP |
| 2022-06-30 |
0.2602 GBP |
793,239.8673 XRP |
0.2714 GBP |
0.2527 GBP |
0.2720 GBP |
0.2665 GBP |
| 2022-06-29 |
0.2717 GBP |
243,288.3956 XRP |
0.2744 GBP |
0.2650 GBP |
0.2789 GBP |
0.2707 GBP |
| 2022-06-28 |
0.2804 GBP |
678,063.3325 XRP |
0.2849 GBP |
0.2752 GBP |
0.2883 GBP |
0.2788 GBP |
| 2022-06-27 |
0.2894 GBP |
453,916.4968 XRP |
0.2941 GBP |
0.2850 GBP |
0.2981 GBP |
0.2895 GBP |
| 2022-06-26 |
0.2973 GBP |
164,313.0240 XRP |
0.2966 GBP |
0.2910 GBP |
0.3033 GBP |
0.2930 GBP |
| 2022-06-25 |
0.2949 GBP |
589,749.1140 XRP |
0.2962 GBP |
0.2887 GBP |
0.3024 GBP |
0.2995 GBP |
| 2022-06-24 |
0.3011 GBP |
830,177.5367 XRP |
0.2733 GBP |
0.2733 GBP |
0.3145 GBP |
0.3004 GBP |
| 2022-06-23 |
0.2691 GBP |
395,857.0387 XRP |
0.2632 GBP |
0.2631 GBP |
0.2742 GBP |
0.2739 GBP |
| 2022-06-22 |
0.2651 GBP |
422,118.4412 XRP |
0.2681 GBP |
0.2589 GBP |
0.2684 GBP |
0.2636 GBP |
| 2022-06-21 |
0.2684 GBP |
535,157.3724 XRP |
0.2639 GBP |
0.2636 GBP |
0.2738 GBP |
0.2664 GBP |
| 2022-06-20 |
0.2623 GBP |
574,958.5307 XRP |
0.2669 GBP |
0.2566 GBP |
0.2670 GBP |
0.2640 GBP |
| 2022-06-19 |
0.2579 GBP |
678,841.6243 XRP |
0.2512 GBP |
0.2441 GBP |
0.2699 GBP |
0.2665 GBP |
| 2022-06-18 |
0.2505 GBP |
1,136,005.4957 XRP |
0.2662 GBP |
0.2348 GBP |
0.2662 GBP |
0.2525 GBP |
| 2022-06-17 |
0.2692 GBP |
1,494,658.0533 XRP |
0.2522 GBP |
0.2509 GBP |
0.2746 GBP |
0.2638 GBP |
| 2022-06-16 |
0.2693 GBP |
1,818,745.1301 XRP |
0.2816 GBP |
0.2500 GBP |
0.2824 GBP |
0.2509 GBP |
| 2022-06-15 |
0.2551 GBP |
3,001,582.1471 XRP |
0.2660 GBP |
0.2452 GBP |
0.2845 GBP |
0.2828 GBP |
| 2022-06-14 |
0.2577 GBP |
3,453,412.4760 XRP |
0.2550 GBP |
0.2421 GBP |
0.2682 GBP |
0.2642 GBP |
| 2022-06-13 |
0.2595 GBP |
4,568,529.6951 XRP |
0.2807 GBP |
0.2481 GBP |
0.2850 GBP |
0.2541 GBP |
| 2022-06-12 |
0.2869 GBP |
7,040,665.2490 XRP |
0.2916 GBP |
0.2761 GBP |
0.2983 GBP |
0.2799 GBP |
| 2022-06-11 |
0.2995 GBP |
503,615.2519 XRP |
0.3098 GBP |
0.2898 GBP |
0.3151 GBP |
0.2938 GBP |
| 2022-06-10 |
0.3169 GBP |
809,437.6649 XRP |
0.3209 GBP |
0.3045 GBP |
0.3270 GBP |
0.3102 GBP |
| 2022-06-09 |
0.3191 GBP |
892,857.0226 XRP |
0.3199 GBP |
0.3162 GBP |
0.3224 GBP |
0.3198 GBP |
| 2022-06-08 |
0.3217 GBP |
1,319,566.7208 XRP |
0.3250 GBP |
0.3141 GBP |
0.3257 GBP |
0.3203 GBP |
| 2022-06-07 |
0.3176 GBP |
2,112,965.3532 XRP |
0.3193 GBP |
0.3086 GBP |
0.3306 GBP |
0.3231 GBP |
| 2022-06-06 |
0.3213 GBP |
1,416,078.5635 XRP |
0.3171 GBP |
0.3157 GBP |
0.3254 GBP |
0.3208 GBP |