Identifier on Bitstamp: xrpgbp
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-08 |
0.5768 GBP |
1,183,132.2165 XRP |
0.5862 GBP |
0.5490 GBP |
0.6052 GBP |
0.5678 GBP |
| 2021-08-07 |
0.5690 GBP |
2,201,025.3711 XRP |
0.5350 GBP |
0.5350 GBP |
0.5892 GBP |
0.5869 GBP |
| 2021-08-06 |
0.5310 GBP |
738,798.7784 XRP |
0.5291 GBP |
0.5209 GBP |
0.5427 GBP |
0.5371 GBP |
| 2021-08-05 |
0.5196 GBP |
986,504.5526 XRP |
0.5258 GBP |
0.5051 GBP |
0.5302 GBP |
0.5301 GBP |
| 2021-08-04 |
0.5161 GBP |
792,617.4006 XRP |
0.5127 GBP |
0.4997 GBP |
0.5324 GBP |
0.5262 GBP |
| 2021-08-03 |
0.5146 GBP |
635,784.0116 XRP |
0.5301 GBP |
0.5037 GBP |
0.5358 GBP |
0.5146 GBP |
| 2021-08-02 |
0.5356 GBP |
1,196,047.6798 XRP |
0.5241 GBP |
0.5096 GBP |
0.5556 GBP |
0.5352 GBP |
| 2021-08-01 |
0.5462 GBP |
1,044,194.7333 XRP |
0.5338 GBP |
0.5320 GBP |
0.5586 GBP |
0.5333 GBP |
| 2021-07-31 |
0.5392 GBP |
1,389,852.9476 XRP |
0.5394 GBP |
0.5310 GBP |
0.5447 GBP |
0.5412 GBP |
| 2021-07-30 |
0.5312 GBP |
1,717,200.5011 XRP |
0.5385 GBP |
0.5096 GBP |
0.5530 GBP |
0.5400 GBP |
| 2021-07-29 |
0.5143 GBP |
1,434,221.4719 XRP |
0.5275 GBP |
0.5000 GBP |
0.5484 GBP |
0.5438 GBP |
| 2021-07-28 |
0.5139 GBP |
3,593,457.2579 XRP |
0.4644 GBP |
0.4560 GBP |
0.5420 GBP |
0.5055 GBP |
| 2021-07-27 |
0.4560 GBP |
1,686,926.1606 XRP |
0.4514 GBP |
0.4442 GBP |
0.4720 GBP |
0.4598 GBP |
| 2021-07-26 |
0.4692 GBP |
2,147,255.0221 XRP |
0.4415 GBP |
0.4408 GBP |
0.4929 GBP |
0.4530 GBP |
| 2021-07-25 |
0.4366 GBP |
1,200,958.5926 XRP |
0.4453 GBP |
0.4306 GBP |
0.4453 GBP |
0.4408 GBP |
| 2021-07-24 |
0.4426 GBP |
3,462,571.1056 XRP |
0.4450 GBP |
0.4370 GBP |
0.4518 GBP |
0.4435 GBP |
| 2021-07-23 |
0.4308 GBP |
2,993,569.1697 XRP |
0.4299 GBP |
0.4188 GBP |
0.4420 GBP |
0.4390 GBP |
| 2021-07-22 |
0.4213 GBP |
4,071,996.0827 XRP |
0.4166 GBP |
0.4099 GBP |
0.4379 GBP |
0.4294 GBP |
| 2021-07-21 |
0.4058 GBP |
4,016,707.1519 XRP |
0.3874 GBP |
0.3815 GBP |
0.4259 GBP |
0.4143 GBP |
| 2021-07-20 |
0.3894 GBP |
5,108,819.2038 XRP |
0.4076 GBP |
0.3785 GBP |
0.4167 GBP |
0.3876 GBP |
| 2021-07-19 |
0.4141 GBP |
2,578,444.0654 XRP |
0.4261 GBP |
0.4040 GBP |
0.4286 GBP |
0.4092 GBP |
| 2021-07-18 |
0.4258 GBP |
2,211,299.9606 XRP |
0.4235 GBP |
0.4160 GBP |
0.4366 GBP |
0.4237 GBP |
| 2021-07-17 |
0.4231 GBP |
2,913,820.8377 XRP |
0.4279 GBP |
0.4077 GBP |
0.4340 GBP |
0.4244 GBP |
| 2021-07-16 |
0.4336 GBP |
3,371,712.0230 XRP |
0.4326 GBP |
0.4260 GBP |
0.4457 GBP |
0.4283 GBP |
| 2021-07-15 |
0.4372 GBP |
3,209,928.9410 XRP |
0.4472 GBP |
0.4259 GBP |
0.4519 GBP |
0.4315 GBP |
| 2021-07-14 |
0.4391 GBP |
2,796,114.5687 XRP |
0.4474 GBP |
0.4255 GBP |
0.4508 GBP |
0.4473 GBP |
| 2021-07-13 |
0.4508 GBP |
2,452,819.4977 XRP |
0.4505 GBP |
0.4410 GBP |
0.4611 GBP |
0.4496 GBP |
| 2021-07-12 |
0.4573 GBP |
2,739,456.0826 XRP |
0.4570 GBP |
0.4457 GBP |
0.4720 GBP |
0.4540 GBP |
| 2021-07-11 |
0.4552 GBP |
1,275,408.3259 XRP |
0.4503 GBP |
0.4461 GBP |
0.4631 GBP |
0.4575 GBP |
| 2021-07-10 |
0.4516 GBP |
4,153,572.3961 XRP |
0.4583 GBP |
0.4422 GBP |
0.4668 GBP |
0.4495 GBP |
| 2021-07-09 |
0.4524 GBP |
3,390,347.2107 XRP |
0.4481 GBP |
0.4300 GBP |
0.4661 GBP |
0.4611 GBP |
| 2021-07-08 |
0.4569 GBP |
1,779,358.5232 XRP |
0.4711 GBP |
0.4456 GBP |
0.4736 GBP |
0.4521 GBP |
| 2021-07-07 |
0.4831 GBP |
2,072,039.8327 XRP |
0.4818 GBP |
0.4720 GBP |
0.4881 GBP |
0.4735 GBP |
| 2021-07-06 |
0.4799 GBP |
1,794,645.4582 XRP |
0.4710 GBP |
0.4710 GBP |
0.4902 GBP |
0.4812 GBP |
| 2021-07-05 |
0.4841 GBP |
3,304,263.1966 XRP |
0.5026 GBP |
0.4668 GBP |
0.5053 GBP |
0.4792 GBP |
| 2021-07-04 |
0.4987 GBP |
2,385,293.3246 XRP |
0.4849 GBP |
0.4815 GBP |
0.5120 GBP |
0.5045 GBP |
| 2021-07-03 |
0.4830 GBP |
3,037,897.0698 XRP |
0.4743 GBP |
0.4656 GBP |
0.4940 GBP |
0.4854 GBP |
| 2021-07-02 |
0.4695 GBP |
3,916,283.2592 XRP |
0.4790 GBP |
0.4611 GBP |
0.4846 GBP |
0.4715 GBP |
| 2021-07-01 |
0.4822 GBP |
3,489,078.8049 XRP |
0.5093 GBP |
0.4694 GBP |
0.5117 GBP |
0.4807 GBP |
| 2021-06-30 |
0.4887 GBP |
2,663,213.6947 XRP |
0.5109 GBP |
0.4700 GBP |
0.5152 GBP |
0.5054 GBP |
| 2021-06-29 |
0.5073 GBP |
2,234,918.3997 XRP |
0.4650 GBP |
0.4624 GBP |
0.5287 GBP |
0.5059 GBP |
| 2021-06-28 |
0.4610 GBP |
1,492,184.1382 XRP |
0.4690 GBP |
0.4498 GBP |
0.4715 GBP |
0.4620 GBP |
| 2021-06-27 |
0.4411 GBP |
2,153,881.6039 XRP |
0.4446 GBP |
0.4309 GBP |
0.4618 GBP |
0.4614 GBP |
| 2021-06-26 |
0.4335 GBP |
2,417,770.2922 XRP |
0.4406 GBP |
0.4206 GBP |
0.4557 GBP |
0.4394 GBP |
| 2021-06-25 |
0.4548 GBP |
2,141,090.3165 XRP |
0.4857 GBP |
0.4352 GBP |
0.4932 GBP |
0.4462 GBP |
| 2021-06-24 |
0.4690 GBP |
3,030,952.8871 XRP |
0.4588 GBP |
0.4419 GBP |
0.4978 GBP |
0.4813 GBP |
| 2021-06-23 |
0.4357 GBP |
2,212,071.6837 XRP |
0.3916 GBP |
0.3750 GBP |
0.4743 GBP |
0.4534 GBP |
| 2021-06-22 |
0.4116 GBP |
3,441,194.1111 XRP |
0.4377 GBP |
0.3676 GBP |
0.4658 GBP |
0.3905 GBP |
| 2021-06-21 |
0.4997 GBP |
2,732,546.1332 XRP |
0.5609 GBP |
0.4340 GBP |
0.5635 GBP |
0.4384 GBP |
| 2021-06-20 |
0.5419 GBP |
4,628,929.8176 XRP |
0.5503 GBP |
0.5073 GBP |
0.5684 GBP |
0.5625 GBP |