Identifier on Bitstamp: xrpgbp
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-15 |
0.5902 GBP |
1,831,416.1268 XRP |
0.5582 GBP |
0.5549 GBP |
0.6076 GBP |
0.6033 GBP |
| 2022-04-14 |
0.5523 GBP |
1,084,604.8476 XRP |
0.5507 GBP |
0.5424 GBP |
0.5639 GBP |
0.5551 GBP |
| 2022-04-13 |
0.5495 GBP |
1,153,879.6078 XRP |
0.5500 GBP |
0.5402 GBP |
0.5556 GBP |
0.5513 GBP |
| 2022-04-12 |
0.5440 GBP |
876,640.8613 XRP |
0.5340 GBP |
0.5316 GBP |
0.5559 GBP |
0.5520 GBP |
| 2022-04-11 |
0.5543 GBP |
1,601,818.3636 XRP |
0.5784 GBP |
0.5230 GBP |
0.5787 GBP |
0.5316 GBP |
| 2022-04-10 |
0.5868 GBP |
1,353,084.2677 XRP |
0.5855 GBP |
0.5780 GBP |
0.5932 GBP |
0.5800 GBP |
| 2022-04-09 |
0.5833 GBP |
2,051,627.9979 XRP |
0.5789 GBP |
0.5753 GBP |
0.5872 GBP |
0.5825 GBP |
| 2022-04-08 |
0.5836 GBP |
1,377,419.5493 XRP |
0.6047 GBP |
0.5742 GBP |
0.6068 GBP |
0.5788 GBP |
| 2022-04-07 |
0.5941 GBP |
414,231.1864 XRP |
0.5826 GBP |
0.5790 GBP |
0.6036 GBP |
0.6022 GBP |
| 2022-04-06 |
0.5992 GBP |
892,873.4375 XRP |
0.6238 GBP |
0.5808 GBP |
0.6266 GBP |
0.5898 GBP |
| 2022-04-05 |
0.6285 GBP |
692,305.3012 XRP |
0.6304 GBP |
0.6223 GBP |
0.6385 GBP |
0.6261 GBP |
| 2022-04-04 |
0.6329 GBP |
628,261.5583 XRP |
0.6427 GBP |
0.6159 GBP |
0.6427 GBP |
0.6314 GBP |
| 2022-04-03 |
0.6415 GBP |
1,895,894.3289 XRP |
0.6284 GBP |
0.6226 GBP |
0.6500 GBP |
0.6437 GBP |
| 2022-04-02 |
0.6364 GBP |
611,848.4270 XRP |
0.6299 GBP |
0.6261 GBP |
0.6475 GBP |
0.6307 GBP |
| 2022-04-01 |
0.6284 GBP |
1,001,566.0266 XRP |
0.6241 GBP |
0.6170 GBP |
0.6355 GBP |
0.6296 GBP |
| 2022-03-31 |
0.6378 GBP |
1,324,007.9661 XRP |
0.6545 GBP |
0.5969 GBP |
0.6629 GBP |
0.6170 GBP |
| 2022-03-30 |
0.6558 GBP |
3,643,693.0867 XRP |
0.6540 GBP |
0.6475 GBP |
0.6636 GBP |
0.6554 GBP |
| 2022-03-29 |
0.6596 GBP |
4,580,888.7938 XRP |
0.6629 GBP |
0.6439 GBP |
0.6765 GBP |
0.6553 GBP |
| 2022-03-28 |
0.6768 GBP |
4,154,910.5931 XRP |
0.6517 GBP |
0.6488 GBP |
0.6964 GBP |
0.6526 GBP |
| 2022-03-27 |
0.6380 GBP |
2,261,956.8979 XRP |
0.6313 GBP |
0.6291 GBP |
0.6507 GBP |
0.6507 GBP |
| 2022-03-26 |
0.6281 GBP |
563,587.0987 XRP |
0.6249 GBP |
0.6236 GBP |
0.6328 GBP |
0.6305 GBP |
| 2022-03-25 |
0.6331 GBP |
1,925,138.5474 XRP |
0.6374 GBP |
0.6210 GBP |
0.6399 GBP |
0.6260 GBP |
| 2022-03-24 |
0.6355 GBP |
2,945,061.7604 XRP |
0.6347 GBP |
0.6284 GBP |
0.6446 GBP |
0.6389 GBP |
| 2022-03-23 |
0.6295 GBP |
2,673,028.4814 XRP |
0.6352 GBP |
0.6163 GBP |
0.6373 GBP |
0.6344 GBP |
| 2022-03-22 |
0.6333 GBP |
2,030,261.0981 XRP |
0.6379 GBP |
0.6251 GBP |
0.6572 GBP |
0.6301 GBP |
| 2022-03-21 |
0.6193 GBP |
863,414.3860 XRP |
0.6128 GBP |
0.5985 GBP |
0.6492 GBP |
0.6367 GBP |
| 2022-03-20 |
0.6145 GBP |
245,668.3182 XRP |
0.6225 GBP |
0.6052 GBP |
0.6229 GBP |
0.6115 GBP |
| 2022-03-19 |
0.6137 GBP |
920,099.3692 XRP |
0.6036 GBP |
0.6011 GBP |
0.6267 GBP |
0.6205 GBP |
| 2022-03-18 |
0.6000 GBP |
1,126,714.5546 XRP |
0.6036 GBP |
0.5927 GBP |
0.6070 GBP |
0.6056 GBP |
| 2022-03-17 |
0.6021 GBP |
2,164,924.2388 XRP |
0.6037 GBP |
0.5945 GBP |
0.6090 GBP |
0.6034 GBP |
| 2022-03-16 |
0.5883 GBP |
2,628,500.8686 XRP |
0.5891 GBP |
0.5807 GBP |
0.6042 GBP |
0.6031 GBP |
| 2022-03-15 |
0.5860 GBP |
1,890,649.6109 XRP |
0.5920 GBP |
0.5691 GBP |
0.5960 GBP |
0.5891 GBP |
| 2022-03-14 |
0.5876 GBP |
613,614.8429 XRP |
0.5741 GBP |
0.5741 GBP |
0.5972 GBP |
0.5942 GBP |
| 2022-03-13 |
0.6073 GBP |
672,808.5462 XRP |
0.6036 GBP |
0.5771 GBP |
0.6177 GBP |
0.5833 GBP |
| 2022-03-12 |
0.6162 GBP |
1,888,147.4145 XRP |
0.6196 GBP |
0.5977 GBP |
0.6500 GBP |
0.6029 GBP |
| 2022-03-11 |
0.5847 GBP |
1,051,595.8897 XRP |
0.5603 GBP |
0.5557 GBP |
0.6243 GBP |
0.6122 GBP |
| 2022-03-10 |
0.5607 GBP |
3,289,521.7048 XRP |
0.5793 GBP |
0.5491 GBP |
0.5910 GBP |
0.5648 GBP |
| 2022-03-09 |
0.5764 GBP |
3,626,313.5354 XRP |
0.5495 GBP |
0.5495 GBP |
0.5886 GBP |
0.5827 GBP |
| 2022-03-08 |
0.5516 GBP |
436,113.5567 XRP |
0.5472 GBP |
0.5442 GBP |
0.5563 GBP |
0.5523 GBP |
| 2022-03-07 |
0.5554 GBP |
1,625,715.8092 XRP |
0.5492 GBP |
0.5378 GBP |
0.5714 GBP |
0.5502 GBP |
| 2022-03-06 |
0.5583 GBP |
792,598.2035 XRP |
0.5714 GBP |
0.5462 GBP |
0.5722 GBP |
0.5493 GBP |
| 2022-03-05 |
0.5637 GBP |
228,338.1679 XRP |
0.5373 GBP |
0.5346 GBP |
0.5800 GBP |
0.5708 GBP |
| 2022-03-04 |
0.5534 GBP |
1,143,123.2617 XRP |
0.5646 GBP |
0.5256 GBP |
0.5646 GBP |
0.5376 GBP |
| 2022-03-03 |
0.5671 GBP |
236,117.6555 XRP |
0.5710 GBP |
0.5507 GBP |
0.5860 GBP |
0.5664 GBP |
| 2022-03-02 |
0.5788 GBP |
519,698.4724 XRP |
0.5842 GBP |
0.5680 GBP |
0.5877 GBP |
0.5744 GBP |
| 2022-03-01 |
0.5858 GBP |
1,979,559.4110 XRP |
0.5839 GBP |
0.5650 GBP |
0.6008 GBP |
0.5902 GBP |
| 2022-02-28 |
0.5585 GBP |
492,774.1439 XRP |
0.5389 GBP |
0.5299 GBP |
0.5900 GBP |
0.5826 GBP |
| 2022-02-27 |
0.5473 GBP |
1,119,094.7452 XRP |
0.5577 GBP |
0.5282 GBP |
0.5715 GBP |
0.5375 GBP |
| 2022-02-26 |
0.5719 GBP |
1,158,074.7701 XRP |
0.5746 GBP |
0.5530 GBP |
0.6070 GBP |
0.5570 GBP |
| 2022-02-25 |
0.5290 GBP |
2,462,528.4186 XRP |
0.5220 GBP |
0.5104 GBP |
0.5645 GBP |
0.5619 GBP |