Crypto exchange Bitstamp

Market XRP (XRP) / GBP

Identifier on Bitstamp: xrpgbp
Date Price Volume Open Low High Close
2021-06-18 0.5837 GBP 2,860,017.2187 XRP 0.6025 GBP 0.5572 GBP 0.6085 GBP 0.5777 GBP
2021-06-17 0.6037 GBP 1,359,186.7813 XRP 0.5960 GBP 0.5924 GBP 0.6150 GBP 0.6015 GBP
2021-06-16 0.6011 GBP 1,493,580.2900 XRP 0.6133 GBP 0.5865 GBP 0.6197 GBP 0.5941 GBP
2021-06-15 0.6244 GBP 781,632.6479 XRP 0.6312 GBP 0.6090 GBP 0.6378 GBP 0.6159 GBP
2021-06-14 0.6258 GBP 1,108,284.4540 XRP 0.6267 GBP 0.6122 GBP 0.6579 GBP 0.6310 GBP
2021-06-13 0.6039 GBP 596,088.8855 XRP 0.5905 GBP 0.5817 GBP 0.6297 GBP 0.6244 GBP
2021-06-12 0.5878 GBP 797,277.3414 XRP 0.6016 GBP 0.5736 GBP 0.6016 GBP 0.5929 GBP
2021-06-11 0.6079 GBP 988,649.1132 XRP 0.6137 GBP 0.5936 GBP 0.6220 GBP 0.5986 GBP
2021-06-10 0.6233 GBP 1,619,354.7702 XRP 0.6531 GBP 0.6030 GBP 0.6569 GBP 0.6200 GBP
2021-06-09 0.6214 GBP 1,517,631.3814 XRP 0.6121 GBP 0.5904 GBP 0.6413 GBP 0.6385 GBP
2021-06-08 0.6007 GBP 1,344,788.6146 XRP 0.6107 GBP 0.5559 GBP 0.6273 GBP 0.6224 GBP
2021-06-07 0.6695 GBP 1,121,990.9915 XRP 0.6686 GBP 0.5960 GBP 0.6876 GBP 0.6124 GBP
2021-06-06 0.6615 GBP 1,610,505.0294 XRP 0.6535 GBP 0.6472 GBP 0.6719 GBP 0.6574 GBP
2021-06-05 0.6613 GBP 1,211,575.0416 XRP 0.6869 GBP 0.6349 GBP 0.7054 GBP 0.6504 GBP
2021-06-04 0.6807 GBP 2,085,649.4683 XRP 0.7411 GBP 0.6500 GBP 0.7442 GBP 0.6949 GBP
2021-06-03 0.7328 GBP 1,484,761.0887 XRP 0.7282 GBP 0.7129 GBP 0.7592 GBP 0.7438 GBP
2021-06-02 0.7204 GBP 780,792.1693 XRP 0.7180 GBP 0.6942 GBP 0.7405 GBP 0.7186 GBP
2021-06-01 0.7246 GBP 1,417,611.0953 XRP 0.7290 GBP 0.6900 GBP 0.7718 GBP 0.7113 GBP
2021-05-31 0.6961 GBP 1,395,117.8685 XRP 0.6364 GBP 0.6219 GBP 0.7330 GBP 0.7324 GBP
2021-05-30 0.6166 GBP 7,733,826.7853 XRP 0.5883 GBP 0.5670 GBP 0.6566 GBP 0.6357 GBP
2021-05-29 0.6012 GBP 2,086,367.3695 XRP 0.6391 GBP 0.5615 GBP 0.6600 GBP 0.5883 GBP
2021-05-28 0.6310 GBP 2,186,388.6927 XRP 0.6881 GBP 0.5930 GBP 0.6941 GBP 0.6256 GBP
2021-05-27 0.7024 GBP 1,324,063.5424 XRP 0.7319 GBP 0.6626 GBP 0.7342 GBP 0.6868 GBP
2021-05-26 0.7187 GBP 2,090,953.0358 XRP 0.6940 GBP 0.6710 GBP 0.7548 GBP 0.7184 GBP
2021-05-25 0.6757 GBP 2,365,348.0595 XRP 0.6942 GBP 0.6237 GBP 0.7471 GBP 0.6840 GBP
2021-05-24 0.5988 GBP 3,255,805.8626 XRP 0.5671 GBP 0.5358 GBP 0.6724 GBP 0.6565 GBP
2021-05-23 0.5315 GBP 5,662,180.1673 XRP 0.6305 GBP 0.4610 GBP 0.6797 GBP 0.5644 GBP
2021-05-22 0.6518 GBP 2,433,750.6319 XRP 0.7187 GBP 0.5825 GBP 0.7187 GBP 0.6510 GBP
2021-05-21 0.7344 GBP 3,830,297.5113 XRP 0.8331 GBP 0.6120 GBP 0.8600 GBP 0.7025 GBP
2021-05-20 0.8131 GBP 3,996,552.7244 XRP 0.7539 GBP 0.6705 GBP 0.8980 GBP 0.8307 GBP
2021-05-19 0.9349 GBP 8,645,643.7613 XRP 1.1230 GBP 0.6757 GBP 1.1587 GBP 0.8102 GBP
2021-05-18 1.1136 GBP 4,799,366.6807 XRP 1.0600 GBP 1.0441 GBP 1.2000 GBP 1.1101 GBP
2021-05-17 1.0436 GBP 4,840,464.0171 XRP 1.0281 GBP 0.9400 GBP 1.1100 GBP 1.0526 GBP
2021-05-16 1.0600 GBP 6,639,872.4857 XRP 1.0595 GBP 0.9536 GBP 1.1445 GBP 1.0157 GBP
2021-05-15 1.0352 GBP 4,328,905.9295 XRP 0.9931 GBP 0.9429 GBP 1.1254 GBP 1.0698 GBP
2021-05-14 0.9782 GBP 4,096,973.5081 XRP 0.9711 GBP 0.9392 GBP 1.0278 GBP 0.9924 GBP
2021-05-13 0.9306 GBP 5,011,288.4985 XRP 0.8964 GBP 0.8513 GBP 0.9878 GBP 0.9263 GBP
2021-05-12 1.0089 GBP 2,178,150.7407 XRP 1.0480 GBP 0.9312 GBP 1.0922 GBP 0.9344 GBP
2021-05-11 1.0160 GBP 2,259,246.0627 XRP 0.9840 GBP 0.9632 GBP 1.0529 GBP 1.0349 GBP
2021-05-10 1.0903 GBP 4,514,650.0385 XRP 1.0938 GBP 0.8759 GBP 1.1578 GBP 0.9873 GBP
2021-05-09 1.0874 GBP 2,279,457.8076 XRP 1.1217 GBP 1.0279 GBP 1.1448 GBP 1.0950 GBP
2021-05-08 1.1327 GBP 2,306,699.6928 XRP 1.1263 GBP 1.1049 GBP 1.1650 GBP 1.1290 GBP
2021-05-07 1.1440 GBP 2,151,490.0021 XRP 1.1386 GBP 1.0860 GBP 1.2124 GBP 1.1315 GBP
2021-05-06 1.1876 GBP 4,702,675.9851 XRP 1.1659 GBP 1.1042 GBP 1.2685 GBP 1.1632 GBP
2021-05-05 1.0824 GBP 5,169,604.5343 XRP 0.9994 GBP 0.9867 GBP 1.1673 GBP 1.1621 GBP
2021-05-04 1.0269 GBP 4,944,463.6115 XRP 1.1187 GBP 0.9539 GBP 1.1187 GBP 0.9950 GBP
2021-05-03 1.1292 GBP 2,272,945.8285 XRP 1.1310 GBP 1.0800 GBP 1.1738 GBP 1.1235 GBP
2021-05-02 1.1374 GBP 2,111,909.0994 XRP 1.1977 GBP 1.1100 GBP 1.2005 GBP 1.1263 GBP
2021-05-01 1.1614 GBP 5,489,123.1701 XRP 1.1609 GBP 1.1110 GBP 1.2094 GBP 1.2005 GBP
2021-04-30 1.1185 GBP 3,566,275.4793 XRP 1.0044 GBP 0.9867 GBP 1.1800 GBP 1.1531 GBP