Crypto exchange Bitstamp

Market XRP (XRP) / GBP

Identifier on Bitstamp: xrpgbp
Date Price Volume Open Low High Close
2022-06-05 0.3156 GBP 411,695.6479 XRP 0.3136 GBP 0.3124 GBP 0.3196 GBP 0.3161 GBP
2022-06-04 0.3129 GBP 295,288.6965 XRP 0.3117 GBP 0.3083 GBP 0.3148 GBP 0.3130 GBP
2022-06-03 0.3137 GBP 560,499.3312 XRP 0.3211 GBP 0.3073 GBP 0.3249 GBP 0.3113 GBP
2022-06-02 0.3172 GBP 496,238.0330 XRP 0.3187 GBP 0.3123 GBP 0.3227 GBP 0.3227 GBP
2022-06-01 0.3281 GBP 519,488.1949 XRP 0.3355 GBP 0.3134 GBP 0.3369 GBP 0.3197 GBP
2022-05-31 0.3316 GBP 309,723.3414 XRP 0.3350 GBP 0.3243 GBP 0.3434 GBP 0.3363 GBP
2022-05-30 0.3167 GBP 821,242.3506 XRP 0.3065 GBP 0.3065 GBP 0.3306 GBP 0.3306 GBP
2022-05-29 0.3061 GBP 2,022,748.7758 XRP 0.3053 GBP 0.3016 GBP 0.3083 GBP 0.3074 GBP
2022-05-28 0.3042 GBP 345,472.9587 XRP 0.3016 GBP 0.3016 GBP 0.3064 GBP 0.3063 GBP
2022-05-27 0.3087 GBP 1,423,169.8991 XRP 0.3109 GBP 0.2980 GBP 0.3163 GBP 0.3032 GBP
2022-05-26 0.3113 GBP 783,028.9305 XRP 0.3235 GBP 0.3000 GBP 0.3251 GBP 0.3109 GBP
2022-05-25 0.3218 GBP 843,973.9044 XRP 0.3268 GBP 0.3163 GBP 0.3282 GBP 0.3231 GBP
2022-05-24 0.3223 GBP 573,118.0715 XRP 0.3232 GBP 0.3128 GBP 0.3287 GBP 0.3273 GBP
2022-05-23 0.3333 GBP 1,476,468.6715 XRP 0.3380 GBP 0.3190 GBP 0.3396 GBP 0.3210 GBP
2022-05-22 0.3343 GBP 435,501.0176 XRP 0.3318 GBP 0.3287 GBP 0.3400 GBP 0.3386 GBP
2022-05-21 0.3312 GBP 620,497.9550 XRP 0.3279 GBP 0.3242 GBP 0.3337 GBP 0.3316 GBP
2022-05-20 0.3412 GBP 2,097,331.6077 XRP 0.3360 GBP 0.3224 GBP 0.3496 GBP 0.3311 GBP
2022-05-19 0.3309 GBP 1,941,258.1732 XRP 0.3284 GBP 0.3190 GBP 0.3374 GBP 0.3363 GBP
2022-05-18 0.3370 GBP 1,136,569.4735 XRP 0.3500 GBP 0.3245 GBP 0.3533 GBP 0.3295 GBP
2022-05-17 0.3444 GBP 1,009,641.1930 XRP 0.3436 GBP 0.3354 GBP 0.3534 GBP 0.3510 GBP
2022-05-16 0.3437 GBP 975,193.6240 XRP 0.3625 GBP 0.3345 GBP 0.3649 GBP 0.3421 GBP
2022-05-15 0.3525 GBP 2,159,772.5539 XRP 0.3453 GBP 0.3381 GBP 0.3653 GBP 0.3653 GBP
2022-05-14 0.3406 GBP 2,293,027.8953 XRP 0.3437 GBP 0.3232 GBP 0.3582 GBP 0.3453 GBP
2022-05-13 0.3582 GBP 3,416,742.5456 XRP 0.3153 GBP 0.3130 GBP 0.3790 GBP 0.3439 GBP
2022-05-12 0.3080 GBP 3,318,180.8159 XRP 0.3377 GBP 0.2739 GBP 0.3490 GBP 0.3155 GBP
2022-05-11 0.3698 GBP 3,708,646.5945 XRP 0.4156 GBP 0.2972 GBP 0.4231 GBP 0.3379 GBP
2022-05-10 0.4171 GBP 1,756,209.6242 XRP 0.3952 GBP 0.3825 GBP 0.4348 GBP 0.4152 GBP
2022-05-09 0.4216 GBP 1,656,556.5800 XRP 0.4602 GBP 0.3835 GBP 0.4662 GBP 0.4031 GBP
2022-05-08 0.4624 GBP 1,272,790.6280 XRP 0.4704 GBP 0.4390 GBP 0.4705 GBP 0.4591 GBP
2022-05-07 0.4787 GBP 1,192,154.2542 XRP 0.4850 GBP 0.4634 GBP 0.4877 GBP 0.4710 GBP
2022-05-06 0.4876 GBP 636,265.3140 XRP 0.4828 GBP 0.4771 GBP 0.4968 GBP 0.4883 GBP
2022-05-05 0.4951 GBP 2,206,680.4918 XRP 0.5130 GBP 0.4700 GBP 0.5190 GBP 0.4837 GBP
2022-05-04 0.4952 GBP 985,176.4766 XRP 0.4870 GBP 0.4853 GBP 0.5150 GBP 0.5135 GBP
2022-05-03 0.4863 GBP 1,728,869.9280 XRP 0.5003 GBP 0.4770 GBP 0.5005 GBP 0.4820 GBP
2022-05-02 0.4894 GBP 340,670.3963 XRP 0.4815 GBP 0.4790 GBP 0.5018 GBP 0.4937 GBP
2022-05-01 0.4726 GBP 1,092,037.7057 XRP 0.4660 GBP 0.4590 GBP 0.4874 GBP 0.4844 GBP
2022-04-30 0.4882 GBP 1,928,620.6112 XRP 0.4876 GBP 0.4514 GBP 0.4990 GBP 0.4656 GBP
2022-04-29 0.5057 GBP 6,370,352.7136 XRP 0.5162 GBP 0.4775 GBP 0.5172 GBP 0.4857 GBP
2022-04-28 0.5179 GBP 2,720,254.5679 XRP 0.5193 GBP 0.5101 GBP 0.5235 GBP 0.5163 GBP
2022-04-27 0.5175 GBP 3,150,455.8644 XRP 0.5111 GBP 0.5065 GBP 0.5261 GBP 0.5203 GBP
2022-04-26 0.5279 GBP 4,466,127.6968 XRP 0.5457 GBP 0.4990 GBP 0.5539 GBP 0.5072 GBP
2022-04-25 0.5284 GBP 3,915,372.2993 XRP 0.5411 GBP 0.5069 GBP 0.5466 GBP 0.5457 GBP
2022-04-24 0.5463 GBP 2,594,230.4681 XRP 0.5499 GBP 0.5429 GBP 0.5545 GBP 0.5445 GBP
2022-04-23 0.5555 GBP 1,249,106.0213 XRP 0.5593 GBP 0.5484 GBP 0.5654 GBP 0.5508 GBP
2022-04-22 0.5638 GBP 4,175,277.9820 XRP 0.5597 GBP 0.5561 GBP 0.5741 GBP 0.5595 GBP
2022-04-21 0.5753 GBP 767,308.4374 XRP 0.5783 GBP 0.5527 GBP 0.5872 GBP 0.5599 GBP
2022-04-20 0.5833 GBP 2,146,779.5503 XRP 0.5949 GBP 0.5696 GBP 0.5960 GBP 0.5753 GBP
2022-04-19 0.5919 GBP 2,119,140.3943 XRP 0.5917 GBP 0.5825 GBP 0.6014 GBP 0.5945 GBP
2022-04-18 0.5729 GBP 2,901,793.5238 XRP 0.5741 GBP 0.5587 GBP 0.5918 GBP 0.5896 GBP
2022-04-17 0.5943 GBP 1,146,614.7782 XRP 0.5991 GBP 0.5731 GBP 0.6016 GBP 0.5740 GBP