Identifier on Bitstamp: xrpgbp
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-05 |
0.5776 GBP |
509,978.1203 XRP |
0.6080 GBP |
0.5298 GBP |
0.6160 GBP |
0.5680 GBP |
| 2022-01-04 |
0.6149 GBP |
250,866.4803 XRP |
0.6175 GBP |
0.6036 GBP |
0.6248 GBP |
0.6090 GBP |
| 2022-01-03 |
0.6225 GBP |
245,539.1814 XRP |
0.6338 GBP |
0.6100 GBP |
0.6343 GBP |
0.6190 GBP |
| 2022-01-02 |
0.6291 GBP |
257,057.4484 XRP |
0.6265 GBP |
0.6210 GBP |
0.6400 GBP |
0.6375 GBP |
| 2022-01-01 |
0.6218 GBP |
379,941.8916 XRP |
0.6162 GBP |
0.6135 GBP |
0.6330 GBP |
0.6263 GBP |
| 2021-12-31 |
0.6183 GBP |
429,653.0579 XRP |
0.6222 GBP |
0.5954 GBP |
0.6315 GBP |
0.6162 GBP |
| 2021-12-30 |
0.6206 GBP |
360,382.7338 XRP |
0.6036 GBP |
0.5990 GBP |
0.6349 GBP |
0.6220 GBP |
| 2021-12-29 |
0.6214 GBP |
514,297.9173 XRP |
0.6349 GBP |
0.6012 GBP |
0.6433 GBP |
0.6026 GBP |
| 2021-12-28 |
0.6544 GBP |
349,853.2751 XRP |
0.6866 GBP |
0.6320 GBP |
0.6898 GBP |
0.6382 GBP |
| 2021-12-27 |
0.6949 GBP |
141,495.8559 XRP |
0.6877 GBP |
0.6829 GBP |
0.7103 GBP |
0.6920 GBP |
| 2021-12-26 |
0.6857 GBP |
157,281.4188 XRP |
0.6891 GBP |
0.6774 GBP |
0.6967 GBP |
0.6872 GBP |
| 2021-12-25 |
0.6889 GBP |
742,884.7203 XRP |
0.6758 GBP |
0.6719 GBP |
0.6975 GBP |
0.6940 GBP |
| 2021-12-24 |
0.7055 GBP |
812,095.9560 XRP |
0.7426 GBP |
0.6702 GBP |
0.7428 GBP |
0.6785 GBP |
| 2021-12-23 |
0.7335 GBP |
1,619,571.9560 XRP |
0.7173 GBP |
0.7032 GBP |
0.7622 GBP |
0.7374 GBP |
| 2021-12-22 |
0.7166 GBP |
446,522.5418 XRP |
0.7169 GBP |
0.6949 GBP |
0.7343 GBP |
0.7108 GBP |
| 2021-12-21 |
0.6825 GBP |
720,838.7545 XRP |
0.6683 GBP |
0.6466 GBP |
0.7244 GBP |
0.7186 GBP |
| 2021-12-20 |
0.6589 GBP |
1,889,225.4795 XRP |
0.6300 GBP |
0.6240 GBP |
0.6915 GBP |
0.6668 GBP |
| 2021-12-19 |
0.6306 GBP |
220,482.3270 XRP |
0.6255 GBP |
0.6216 GBP |
0.6411 GBP |
0.6320 GBP |
| 2021-12-18 |
0.6208 GBP |
191,720.3363 XRP |
0.6026 GBP |
0.6008 GBP |
0.6298 GBP |
0.6235 GBP |
| 2021-12-17 |
0.6034 GBP |
523,285.4352 XRP |
0.6066 GBP |
0.5869 GBP |
0.6248 GBP |
0.6056 GBP |
| 2021-12-16 |
0.6208 GBP |
301,897.7617 XRP |
0.6267 GBP |
0.6050 GBP |
0.6295 GBP |
0.6067 GBP |
| 2021-12-15 |
0.6075 GBP |
626,405.9954 XRP |
0.6088 GBP |
0.5898 GBP |
0.6320 GBP |
0.6231 GBP |
| 2021-12-14 |
0.6008 GBP |
799,474.0519 XRP |
0.5900 GBP |
0.5850 GBP |
0.6212 GBP |
0.6158 GBP |
| 2021-12-13 |
0.6004 GBP |
568,804.2823 XRP |
0.6369 GBP |
0.5770 GBP |
0.6369 GBP |
0.5947 GBP |
| 2021-12-12 |
0.6281 GBP |
481,434.1826 XRP |
0.6303 GBP |
0.6107 GBP |
0.6452 GBP |
0.6353 GBP |
| 2021-12-11 |
0.6197 GBP |
342,394.7649 XRP |
0.6000 GBP |
0.5934 GBP |
0.6352 GBP |
0.6330 GBP |
| 2021-12-10 |
0.6322 GBP |
875,715.7431 XRP |
0.6523 GBP |
0.6060 GBP |
0.6674 GBP |
0.6060 GBP |
| 2021-12-09 |
0.6764 GBP |
1,268,580.9773 XRP |
0.6530 GBP |
0.6320 GBP |
0.7072 GBP |
0.6596 GBP |
| 2021-12-08 |
0.6351 GBP |
681,847.7971 XRP |
0.6117 GBP |
0.6085 GBP |
0.6680 GBP |
0.6529 GBP |
| 2021-12-07 |
0.6262 GBP |
984,611.9302 XRP |
0.6251 GBP |
0.6088 GBP |
0.6383 GBP |
0.6181 GBP |
| 2021-12-06 |
0.5910 GBP |
889,663.7645 XRP |
0.6036 GBP |
0.5662 GBP |
0.6273 GBP |
0.6227 GBP |
| 2021-12-05 |
0.6078 GBP |
1,704,407.6272 XRP |
0.6451 GBP |
0.5851 GBP |
0.6520 GBP |
0.6074 GBP |
| 2021-12-04 |
0.5942 GBP |
2,958,867.6509 XRP |
0.6993 GBP |
0.4710 GBP |
0.6993 GBP |
0.6327 GBP |
| 2021-12-03 |
0.7183 GBP |
479,528.8347 XRP |
0.7302 GBP |
0.6774 GBP |
0.7400 GBP |
0.7003 GBP |
| 2021-12-02 |
0.7332 GBP |
352,539.8096 XRP |
0.7427 GBP |
0.7208 GBP |
0.7440 GBP |
0.7327 GBP |
| 2021-12-01 |
0.7549 GBP |
283,669.2967 XRP |
0.7543 GBP |
0.7396 GBP |
0.7627 GBP |
0.7478 GBP |
| 2021-11-30 |
0.7525 GBP |
484,244.8649 XRP |
0.7500 GBP |
0.7296 GBP |
0.7713 GBP |
0.7512 GBP |
| 2021-11-29 |
0.7366 GBP |
591,537.6750 XRP |
0.7290 GBP |
0.7228 GBP |
0.7533 GBP |
0.7463 GBP |
| 2021-11-28 |
0.6945 GBP |
622,335.4064 XRP |
0.7117 GBP |
0.6666 GBP |
0.7220 GBP |
0.7219 GBP |
| 2021-11-27 |
0.7139 GBP |
301,410.9947 XRP |
0.7046 GBP |
0.7022 GBP |
0.7250 GBP |
0.7070 GBP |
| 2021-11-26 |
0.7410 GBP |
2,407,787.7987 XRP |
0.7825 GBP |
0.6884 GBP |
0.7866 GBP |
0.7032 GBP |
| 2021-11-25 |
0.7845 GBP |
302,557.5762 XRP |
0.7725 GBP |
0.7675 GBP |
0.7990 GBP |
0.7836 GBP |
| 2021-11-24 |
0.7729 GBP |
451,351.0849 XRP |
0.8000 GBP |
0.7573 GBP |
0.8000 GBP |
0.7752 GBP |
| 2021-11-23 |
0.7817 GBP |
486,494.8029 XRP |
0.7740 GBP |
0.7643 GBP |
0.8000 GBP |
0.7967 GBP |
| 2021-11-22 |
0.7824 GBP |
921,240.3796 XRP |
0.7897 GBP |
0.7658 GBP |
0.8031 GBP |
0.7736 GBP |
| 2021-11-21 |
0.8037 GBP |
282,014.1789 XRP |
0.8165 GBP |
0.7940 GBP |
0.8175 GBP |
0.8018 GBP |
| 2021-11-20 |
0.8085 GBP |
608,025.7220 XRP |
0.8136 GBP |
0.7909 GBP |
0.8205 GBP |
0.8175 GBP |
| 2021-11-19 |
0.7912 GBP |
1,156,601.9555 XRP |
0.7722 GBP |
0.7578 GBP |
0.8229 GBP |
0.8123 GBP |
| 2021-11-18 |
0.8018 GBP |
1,060,428.3816 XRP |
0.8136 GBP |
0.7538 GBP |
0.8609 GBP |
0.7642 GBP |
| 2021-11-17 |
0.8095 GBP |
627,623.0469 XRP |
0.8127 GBP |
0.7900 GBP |
0.8263 GBP |
0.8142 GBP |