Identifier on Bitstamp: xrpgbp
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-27 |
0.6992 GBP |
737,249.5923 XRP |
0.6863 GBP |
0.6721 GBP |
0.7179 GBP |
0.6752 GBP |
| 2021-09-26 |
0.6776 GBP |
1,730,159.8994 XRP |
0.6855 GBP |
0.6553 GBP |
0.7007 GBP |
0.6882 GBP |
| 2021-09-25 |
0.6893 GBP |
676,714.8069 XRP |
0.6908 GBP |
0.6738 GBP |
0.6990 GBP |
0.6900 GBP |
| 2021-09-24 |
0.6869 GBP |
996,599.0259 XRP |
0.7200 GBP |
0.6491 GBP |
0.7233 GBP |
0.6880 GBP |
| 2021-09-23 |
0.7288 GBP |
681,808.4487 XRP |
0.7366 GBP |
0.7068 GBP |
0.7456 GBP |
0.7246 GBP |
| 2021-09-22 |
0.6926 GBP |
2,115,858.0944 XRP |
0.6399 GBP |
0.6345 GBP |
0.7400 GBP |
0.7347 GBP |
| 2021-09-21 |
0.6661 GBP |
1,152,686.6329 XRP |
0.6666 GBP |
0.6280 GBP |
0.6990 GBP |
0.6390 GBP |
| 2021-09-20 |
0.6865 GBP |
2,591,867.8813 XRP |
0.7579 GBP |
0.6400 GBP |
0.7579 GBP |
0.6706 GBP |
| 2021-09-19 |
0.7776 GBP |
497,500.9180 XRP |
0.7795 GBP |
0.7579 GBP |
0.7882 GBP |
0.7632 GBP |
| 2021-09-18 |
0.7851 GBP |
287,586.9035 XRP |
0.7711 GBP |
0.7707 GBP |
0.7957 GBP |
0.7807 GBP |
| 2021-09-17 |
0.7783 GBP |
775,852.7934 XRP |
0.7896 GBP |
0.7619 GBP |
0.7986 GBP |
0.7739 GBP |
| 2021-09-16 |
0.7973 GBP |
803,597.4097 XRP |
0.8150 GBP |
0.7740 GBP |
0.8161 GBP |
0.7904 GBP |
| 2021-09-15 |
0.7977 GBP |
597,072.5565 XRP |
0.7919 GBP |
0.7825 GBP |
0.8161 GBP |
0.8115 GBP |
| 2021-09-14 |
0.7774 GBP |
508,125.6483 XRP |
0.7680 GBP |
0.7654 GBP |
0.7916 GBP |
0.7896 GBP |
| 2021-09-13 |
0.7710 GBP |
970,480.0341 XRP |
0.8049 GBP |
0.7428 GBP |
0.8049 GBP |
0.7699 GBP |
| 2021-09-12 |
0.7915 GBP |
717,472.8005 XRP |
0.7819 GBP |
0.7649 GBP |
0.8080 GBP |
0.8031 GBP |
| 2021-09-11 |
0.7817 GBP |
1,133,503.3220 XRP |
0.7654 GBP |
0.7619 GBP |
0.8031 GBP |
0.7768 GBP |
| 2021-09-10 |
0.7867 GBP |
2,736,553.3144 XRP |
0.7868 GBP |
0.7443 GBP |
0.8990 GBP |
0.7607 GBP |
| 2021-09-09 |
0.8030 GBP |
1,669,312.3944 XRP |
0.7980 GBP |
0.7755 GBP |
0.8218 GBP |
0.7886 GBP |
| 2021-09-08 |
0.7914 GBP |
2,687,743.5912 XRP |
0.8123 GBP |
0.7389 GBP |
0.8317 GBP |
0.8072 GBP |
| 2021-09-07 |
0.8519 GBP |
6,065,396.6510 XRP |
1.0053 GBP |
0.6990 GBP |
1.0066 GBP |
0.8217 GBP |
| 2021-09-06 |
0.9882 GBP |
3,119,450.7510 XRP |
0.9461 GBP |
0.9440 GBP |
1.0236 GBP |
1.0046 GBP |
| 2021-09-05 |
0.9136 GBP |
835,339.8810 XRP |
0.9075 GBP |
0.8933 GBP |
0.9440 GBP |
0.9355 GBP |
| 2021-09-04 |
0.9104 GBP |
1,280,361.6978 XRP |
0.9293 GBP |
0.8943 GBP |
0.9344 GBP |
0.9048 GBP |
| 2021-09-03 |
0.9262 GBP |
1,312,557.6870 XRP |
0.9059 GBP |
0.8837 GBP |
0.9539 GBP |
0.9281 GBP |
| 2021-09-02 |
0.9140 GBP |
1,336,817.2037 XRP |
0.9000 GBP |
0.8868 GBP |
0.9384 GBP |
0.9100 GBP |
| 2021-09-01 |
0.8706 GBP |
1,976,385.8310 XRP |
0.8564 GBP |
0.8444 GBP |
0.8936 GBP |
0.8936 GBP |
| 2021-08-31 |
0.8544 GBP |
2,257,971.7453 XRP |
0.7952 GBP |
0.7952 GBP |
0.9039 GBP |
0.8655 GBP |
| 2021-08-30 |
0.8189 GBP |
359,767.2402 XRP |
0.8299 GBP |
0.7990 GBP |
0.8337 GBP |
0.7990 GBP |
| 2021-08-29 |
0.8311 GBP |
555,379.7811 XRP |
0.8331 GBP |
0.8123 GBP |
0.8466 GBP |
0.8299 GBP |
| 2021-08-28 |
0.8434 GBP |
668,605.7895 XRP |
0.8685 GBP |
0.8255 GBP |
0.8685 GBP |
0.8304 GBP |
| 2021-08-27 |
0.8133 GBP |
1,186,062.5141 XRP |
0.7846 GBP |
0.7700 GBP |
0.8600 GBP |
0.8549 GBP |
| 2021-08-26 |
0.8013 GBP |
1,227,907.0797 XRP |
0.8563 GBP |
0.7781 GBP |
0.8609 GBP |
0.8020 GBP |
| 2021-08-25 |
0.8354 GBP |
1,175,735.0002 XRP |
0.8267 GBP |
0.8080 GBP |
0.8573 GBP |
0.8504 GBP |
| 2021-08-24 |
0.8738 GBP |
1,254,325.9221 XRP |
0.9070 GBP |
0.8205 GBP |
0.9205 GBP |
0.8290 GBP |
| 2021-08-23 |
0.9185 GBP |
1,718,213.6695 XRP |
0.9000 GBP |
0.8801 GBP |
0.9550 GBP |
0.9060 GBP |
| 2021-08-22 |
0.8900 GBP |
2,150,458.7373 XRP |
0.8928 GBP |
0.8661 GBP |
0.9214 GBP |
0.9015 GBP |
| 2021-08-21 |
0.9094 GBP |
1,761,377.9220 XRP |
0.9267 GBP |
0.8848 GBP |
0.9393 GBP |
0.9031 GBP |
| 2021-08-20 |
0.9167 GBP |
2,005,094.3281 XRP |
0.8998 GBP |
0.8801 GBP |
0.9462 GBP |
0.9237 GBP |
| 2021-08-19 |
0.8391 GBP |
2,859,466.3173 XRP |
0.8337 GBP |
0.7979 GBP |
0.9013 GBP |
0.9007 GBP |
| 2021-08-18 |
0.8186 GBP |
3,932,594.6761 XRP |
0.8030 GBP |
0.7636 GBP |
0.8688 GBP |
0.8600 GBP |
| 2021-08-17 |
0.8465 GBP |
2,498,008.3897 XRP |
0.8547 GBP |
0.7867 GBP |
0.8861 GBP |
0.7913 GBP |
| 2021-08-16 |
0.8972 GBP |
3,772,630.6166 XRP |
0.9277 GBP |
0.8260 GBP |
0.9579 GBP |
0.8566 GBP |
| 2021-08-15 |
0.9271 GBP |
4,416,538.7061 XRP |
0.9277 GBP |
0.8836 GBP |
0.9733 GBP |
0.9264 GBP |
| 2021-08-14 |
0.8477 GBP |
6,485,252.3992 XRP |
0.7837 GBP |
0.7726 GBP |
0.9450 GBP |
0.9253 GBP |
| 2021-08-13 |
0.7489 GBP |
3,280,245.5600 XRP |
0.7027 GBP |
0.6920 GBP |
0.7903 GBP |
0.7898 GBP |
| 2021-08-12 |
0.7116 GBP |
2,504,008.0092 XRP |
0.7282 GBP |
0.6689 GBP |
0.7533 GBP |
0.6996 GBP |
| 2021-08-11 |
0.7021 GBP |
4,586,446.6695 XRP |
0.6137 GBP |
0.6120 GBP |
0.7860 GBP |
0.7273 GBP |
| 2021-08-10 |
0.5994 GBP |
1,117,634.4621 XRP |
0.5893 GBP |
0.5780 GBP |
0.6230 GBP |
0.6142 GBP |
| 2021-08-09 |
0.5852 GBP |
1,251,441.4065 XRP |
0.5632 GBP |
0.5485 GBP |
0.5970 GBP |
0.5874 GBP |