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 |