Identifier on Bitstamp: xrpgbp
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-24 |
0.4966 GBP |
3,192,645.6157 XRP |
0.5133 GBP |
0.4609 GBP |
0.5390 GBP |
0.5139 GBP |
| 2022-02-23 |
0.5304 GBP |
3,491,765.6654 XRP |
0.5310 GBP |
0.5130 GBP |
0.5468 GBP |
0.5156 GBP |
| 2022-02-22 |
0.5150 GBP |
1,839,890.1628 XRP |
0.5190 GBP |
0.4933 GBP |
0.5345 GBP |
0.5310 GBP |
| 2022-02-21 |
0.5630 GBP |
645,936.0972 XRP |
0.5680 GBP |
0.5128 GBP |
0.5892 GBP |
0.5128 GBP |
| 2022-02-20 |
0.5820 GBP |
559,145.1188 XRP |
0.6061 GBP |
0.5647 GBP |
0.6061 GBP |
0.5733 GBP |
| 2022-02-19 |
0.5888 GBP |
1,087,596.3675 XRP |
0.5777 GBP |
0.5659 GBP |
0.6281 GBP |
0.6049 GBP |
| 2022-02-18 |
0.5730 GBP |
902,155.5421 XRP |
0.5637 GBP |
0.5590 GBP |
0.5894 GBP |
0.5770 GBP |
| 2022-02-17 |
0.5948 GBP |
1,612,205.6192 XRP |
0.6169 GBP |
0.5536 GBP |
0.6216 GBP |
0.5619 GBP |
| 2022-02-16 |
0.6158 GBP |
896,595.8738 XRP |
0.6296 GBP |
0.5981 GBP |
0.6347 GBP |
0.6190 GBP |
| 2022-02-15 |
0.6128 GBP |
1,168,053.3980 XRP |
0.5922 GBP |
0.5902 GBP |
0.6347 GBP |
0.6303 GBP |
| 2022-02-14 |
0.5893 GBP |
692,409.6431 XRP |
0.5950 GBP |
0.5776 GBP |
0.5990 GBP |
0.5930 GBP |
| 2022-02-13 |
0.6034 GBP |
802,119.1159 XRP |
0.6053 GBP |
0.5852 GBP |
0.6248 GBP |
0.5960 GBP |
| 2022-02-12 |
0.5986 GBP |
387,010.2396 XRP |
0.5595 GBP |
0.5530 GBP |
0.6281 GBP |
0.6019 GBP |
| 2022-02-11 |
0.5884 GBP |
811,039.9372 XRP |
0.6101 GBP |
0.5550 GBP |
0.6146 GBP |
0.5616 GBP |
| 2022-02-10 |
0.6304 GBP |
773,253.5637 XRP |
0.6452 GBP |
0.6083 GBP |
0.6600 GBP |
0.6110 GBP |
| 2022-02-09 |
0.6492 GBP |
999,775.3857 XRP |
0.6476 GBP |
0.6234 GBP |
0.6769 GBP |
0.6518 GBP |
| 2022-02-08 |
0.6270 GBP |
1,741,459.3817 XRP |
0.6153 GBP |
0.5940 GBP |
0.6752 GBP |
0.6490 GBP |
| 2022-02-07 |
0.5778 GBP |
1,670,632.7940 XRP |
0.5009 GBP |
0.4971 GBP |
0.6200 GBP |
0.6100 GBP |
| 2022-02-06 |
0.4956 GBP |
374,775.8780 XRP |
0.4935 GBP |
0.4882 GBP |
0.5056 GBP |
0.5056 GBP |
| 2022-02-05 |
0.4926 GBP |
467,271.6373 XRP |
0.4854 GBP |
0.4754 GBP |
0.5074 GBP |
0.4940 GBP |
| 2022-02-04 |
0.4656 GBP |
684,870.6887 XRP |
0.4474 GBP |
0.4453 GBP |
0.4862 GBP |
0.4861 GBP |
| 2022-02-03 |
0.4412 GBP |
437,792.8278 XRP |
0.4445 GBP |
0.4337 GBP |
0.4473 GBP |
0.4449 GBP |
| 2022-02-02 |
0.4567 GBP |
644,872.1122 XRP |
0.4630 GBP |
0.4399 GBP |
0.4660 GBP |
0.4425 GBP |
| 2022-02-01 |
0.4605 GBP |
998,769.3048 XRP |
0.4586 GBP |
0.4554 GBP |
0.4665 GBP |
0.4660 GBP |
| 2022-01-31 |
0.4476 GBP |
2,747,960.7148 XRP |
0.4493 GBP |
0.4339 GBP |
0.4643 GBP |
0.4624 GBP |
| 2022-01-30 |
0.4568 GBP |
416,409.8468 XRP |
0.4614 GBP |
0.4470 GBP |
0.4659 GBP |
0.4524 GBP |
| 2022-01-29 |
0.4610 GBP |
148,972.7861 XRP |
0.4568 GBP |
0.4554 GBP |
0.4670 GBP |
0.4603 GBP |
| 2022-01-28 |
0.4499 GBP |
427,353.4544 XRP |
0.4551 GBP |
0.4427 GBP |
0.4585 GBP |
0.4546 GBP |
| 2022-01-27 |
0.4536 GBP |
382,056.3046 XRP |
0.4609 GBP |
0.4398 GBP |
0.4644 GBP |
0.4546 GBP |
| 2022-01-26 |
0.4656 GBP |
647,540.7255 XRP |
0.4561 GBP |
0.4514 GBP |
0.4862 GBP |
0.4622 GBP |
| 2022-01-25 |
0.4474 GBP |
358,698.8505 XRP |
0.4521 GBP |
0.4369 GBP |
0.4606 GBP |
0.4588 GBP |
| 2022-01-24 |
0.4350 GBP |
1,070,910.4897 XRP |
0.4630 GBP |
0.4119 GBP |
0.4630 GBP |
0.4537 GBP |
| 2022-01-23 |
0.4506 GBP |
698,292.8715 XRP |
0.4414 GBP |
0.4371 GBP |
0.4688 GBP |
0.4646 GBP |
| 2022-01-22 |
0.4419 GBP |
1,916,707.7437 XRP |
0.4752 GBP |
0.4039 GBP |
0.4816 GBP |
0.4385 GBP |
| 2022-01-21 |
0.4982 GBP |
892,361.7669 XRP |
0.5265 GBP |
0.4527 GBP |
0.5364 GBP |
0.4643 GBP |
| 2022-01-20 |
0.5489 GBP |
236,549.5927 XRP |
0.5441 GBP |
0.5286 GBP |
0.5579 GBP |
0.5286 GBP |
| 2022-01-19 |
0.5427 GBP |
229,792.5537 XRP |
0.5522 GBP |
0.5321 GBP |
0.5539 GBP |
0.5451 GBP |
| 2022-01-18 |
0.5504 GBP |
221,421.6423 XRP |
0.5590 GBP |
0.5400 GBP |
0.5623 GBP |
0.5575 GBP |
| 2022-01-17 |
0.5596 GBP |
207,378.5322 XRP |
0.5696 GBP |
0.5502 GBP |
0.5696 GBP |
0.5600 GBP |
| 2022-01-16 |
0.5707 GBP |
197,225.3854 XRP |
0.5700 GBP |
0.5632 GBP |
0.5736 GBP |
0.5706 GBP |
| 2022-01-15 |
0.5705 GBP |
72,200.1529 XRP |
0.5653 GBP |
0.5627 GBP |
0.5775 GBP |
0.5716 GBP |
| 2022-01-14 |
0.5650 GBP |
310,420.2957 XRP |
0.5616 GBP |
0.5489 GBP |
0.5763 GBP |
0.5651 GBP |
| 2022-01-13 |
0.5690 GBP |
305,590.1380 XRP |
0.5840 GBP |
0.5556 GBP |
0.5840 GBP |
0.5616 GBP |
| 2022-01-12 |
0.5764 GBP |
641,702.3819 XRP |
0.5664 GBP |
0.5571 GBP |
0.5890 GBP |
0.5840 GBP |
| 2022-01-11 |
0.5521 GBP |
446,370.3192 XRP |
0.5420 GBP |
0.5399 GBP |
0.5673 GBP |
0.5649 GBP |
| 2022-01-10 |
0.5387 GBP |
651,062.6433 XRP |
0.5560 GBP |
0.5173 GBP |
0.5573 GBP |
0.5444 GBP |
| 2022-01-09 |
0.5531 GBP |
259,455.0436 XRP |
0.5491 GBP |
0.5445 GBP |
0.5655 GBP |
0.5560 GBP |
| 2022-01-08 |
0.5483 GBP |
263,727.3090 XRP |
0.5642 GBP |
0.5344 GBP |
0.5689 GBP |
0.5513 GBP |
| 2022-01-07 |
0.5604 GBP |
760,691.0269 XRP |
0.5739 GBP |
0.5381 GBP |
0.5739 GBP |
0.5594 GBP |
| 2022-01-06 |
0.5626 GBP |
838,979.1060 XRP |
0.5680 GBP |
0.5475 GBP |
0.5810 GBP |
0.5782 GBP |