Identifier on Bitstamp: xrpgbp
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-29 |
0.9897 GBP |
1,174,985.9052 XRP |
0.9719 GBP |
0.9520 GBP |
1.0168 GBP |
1.0020 GBP |
| 2021-04-28 |
0.9765 GBP |
2,841,110.2315 XRP |
1.0168 GBP |
0.9271 GBP |
1.0438 GBP |
0.9781 GBP |
| 2021-04-27 |
1.0132 GBP |
2,772,668.5410 XRP |
0.9825 GBP |
0.9609 GBP |
1.0543 GBP |
1.0100 GBP |
| 2021-04-26 |
0.8725 GBP |
4,377,094.8107 XRP |
0.7503 GBP |
0.7315 GBP |
0.9810 GBP |
0.9810 GBP |
| 2021-04-25 |
0.7676 GBP |
4,036,209.9916 XRP |
0.7650 GBP |
0.6839 GBP |
0.8336 GBP |
0.7455 GBP |
| 2021-04-24 |
0.7952 GBP |
5,332,663.0010 XRP |
0.8450 GBP |
0.7394 GBP |
0.8461 GBP |
0.7669 GBP |
| 2021-04-23 |
0.7659 GBP |
4,150,758.4580 XRP |
0.8407 GBP |
0.6510 GBP |
0.8619 GBP |
0.8312 GBP |
| 2021-04-22 |
0.9064 GBP |
3,755,729.3732 XRP |
0.9267 GBP |
0.7798 GBP |
1.0250 GBP |
0.8601 GBP |
| 2021-04-21 |
0.9859 GBP |
3,191,215.4233 XRP |
0.9990 GBP |
0.9186 GBP |
1.0485 GBP |
0.9255 GBP |
| 2021-04-20 |
0.9343 GBP |
2,130,157.5204 XRP |
0.9329 GBP |
0.8398 GBP |
1.0378 GBP |
0.9856 GBP |
| 2021-04-19 |
0.9975 GBP |
3,025,949.1324 XRP |
1.0277 GBP |
0.8960 GBP |
1.1058 GBP |
0.9569 GBP |
| 2021-04-18 |
0.9754 GBP |
7,307,122.2869 XRP |
1.1296 GBP |
0.8305 GBP |
1.1473 GBP |
1.0008 GBP |
| 2021-04-17 |
1.1801 GBP |
2,072,546.4032 XRP |
1.1174 GBP |
1.1150 GBP |
1.2615 GBP |
1.1473 GBP |
| 2021-04-16 |
1.1584 GBP |
4,231,080.8892 XRP |
1.2859 GBP |
1.0181 GBP |
1.3142 GBP |
1.1469 GBP |
| 2021-04-15 |
1.2612 GBP |
2,898,889.1696 XRP |
1.3409 GBP |
1.2021 GBP |
1.3600 GBP |
1.2816 GBP |
| 2021-04-14 |
1.2557 GBP |
3,902,183.0591 XRP |
1.3205 GBP |
0.4700 GBP |
1.4262 GBP |
1.3432 GBP |
| 2021-04-13 |
1.2359 GBP |
4,913,404.8327 XRP |
1.0583 GBP |
1.0356 GBP |
1.3743 GBP |
1.2830 GBP |
| 2021-04-12 |
0.9953 GBP |
1,997,966.2172 XRP |
0.9881 GBP |
0.9633 GBP |
1.0407 GBP |
1.0135 GBP |
| 2021-04-11 |
1.0142 GBP |
4,613,122.1002 XRP |
0.9912 GBP |
0.9551 GBP |
1.0934 GBP |
0.9913 GBP |
| 2021-04-10 |
0.8884 GBP |
7,001,765.1363 XRP |
0.7454 GBP |
0.7355 GBP |
1.0194 GBP |
0.9743 GBP |
| 2021-04-09 |
0.7502 GBP |
2,233,665.1937 XRP |
0.7720 GBP |
0.7170 GBP |
0.7908 GBP |
0.7476 GBP |
| 2021-04-08 |
0.7152 GBP |
2,871,447.1451 XRP |
0.6635 GBP |
0.6564 GBP |
0.7800 GBP |
0.7633 GBP |
| 2021-04-07 |
0.6925 GBP |
5,445,386.4285 XRP |
0.7974 GBP |
0.6200 GBP |
0.8087 GBP |
0.6849 GBP |
| 2021-04-06 |
0.6937 GBP |
8,222,114.3568 XRP |
0.6636 GBP |
0.5617 GBP |
0.8009 GBP |
0.7680 GBP |
| 2021-04-05 |
0.5577 GBP |
9,086,666.3115 XRP |
0.4597 GBP |
0.4489 GBP |
0.6724 GBP |
0.6529 GBP |
| 2021-04-04 |
0.4325 GBP |
2,697,848.0836 XRP |
0.4177 GBP |
0.4111 GBP |
0.4539 GBP |
0.4523 GBP |
| 2021-04-03 |
0.4443 GBP |
3,585,255.6047 XRP |
0.4426 GBP |
0.4171 GBP |
0.4641 GBP |
0.4213 GBP |
| 2021-04-02 |
0.4228 GBP |
1,858,542.4126 XRP |
0.4123 GBP |
0.4094 GBP |
0.4407 GBP |
0.4355 GBP |
| 2021-04-01 |
0.4088 GBP |
1,647,640.1109 XRP |
0.4116 GBP |
0.3982 GBP |
0.4300 GBP |
0.4133 GBP |
| 2021-03-31 |
0.4003 GBP |
1,698,355.5590 XRP |
0.4094 GBP |
0.3856 GBP |
0.4163 GBP |
0.4123 GBP |
| 2021-03-30 |
0.4152 GBP |
1,720,124.3179 XRP |
0.4103 GBP |
0.4065 GBP |
0.4252 GBP |
0.4119 GBP |
| 2021-03-29 |
0.4058 GBP |
1,662,769.6801 XRP |
0.3954 GBP |
0.3949 GBP |
0.4128 GBP |
0.4106 GBP |
| 2021-03-28 |
0.3979 GBP |
1,584,468.2680 XRP |
0.3950 GBP |
0.3918 GBP |
0.4062 GBP |
0.3968 GBP |
| 2021-03-27 |
0.4020 GBP |
1,978,565.2183 XRP |
0.4118 GBP |
0.3882 GBP |
0.4160 GBP |
0.4023 GBP |
| 2021-03-26 |
0.3965 GBP |
1,676,182.7253 XRP |
0.3783 GBP |
0.3695 GBP |
0.4185 GBP |
0.4030 GBP |
| 2021-03-25 |
0.3619 GBP |
2,053,323.6885 XRP |
0.3492 GBP |
0.3388 GBP |
0.3802 GBP |
0.3723 GBP |
| 2021-03-24 |
0.3807 GBP |
3,532,268.8266 XRP |
0.3982 GBP |
0.3238 GBP |
0.4086 GBP |
0.3505 GBP |
| 2021-03-23 |
0.4086 GBP |
1,760,817.9597 XRP |
0.3925 GBP |
0.3912 GBP |
0.4304 GBP |
0.4037 GBP |
| 2021-03-22 |
0.4022 GBP |
4,914,594.7265 XRP |
0.3716 GBP |
0.3646 GBP |
0.4326 GBP |
0.3985 GBP |
| 2021-03-21 |
0.3702 GBP |
1,998,364.2428 XRP |
0.3773 GBP |
0.3584 GBP |
0.3978 GBP |
0.3713 GBP |
| 2021-03-20 |
0.3610 GBP |
3,147,053.1498 XRP |
0.3360 GBP |
0.3360 GBP |
0.3978 GBP |
0.3797 GBP |
| 2021-03-19 |
0.3380 GBP |
2,144,807.6681 XRP |
0.3339 GBP |
0.3300 GBP |
0.3410 GBP |
0.3385 GBP |
| 2021-03-18 |
0.3392 GBP |
2,533,792.5036 XRP |
0.3367 GBP |
0.3345 GBP |
0.3510 GBP |
0.3374 GBP |
| 2021-03-17 |
0.3362 GBP |
2,021,447.4139 XRP |
0.3334 GBP |
0.3279 GBP |
0.3470 GBP |
0.3357 GBP |
| 2021-03-16 |
0.3398 GBP |
3,176,111.2215 XRP |
0.3154 GBP |
0.3082 GBP |
0.3744 GBP |
0.3332 GBP |
| 2021-03-15 |
0.3150 GBP |
1,945,570.5118 XRP |
0.3167 GBP |
0.3050 GBP |
0.3215 GBP |
0.3172 GBP |
| 2021-03-14 |
0.3228 GBP |
1,593,793.2838 XRP |
0.3294 GBP |
0.3175 GBP |
0.3313 GBP |
0.3199 GBP |
| 2021-03-13 |
0.3252 GBP |
1,468,213.2145 XRP |
0.3130 GBP |
0.3107 GBP |
0.3346 GBP |
0.3295 GBP |
| 2021-03-12 |
0.3212 GBP |
1,216,843.8176 XRP |
0.3215 GBP |
0.3055 GBP |
0.3319 GBP |
0.3146 GBP |
| 2021-03-11 |
0.3238 GBP |
1,537,162.3699 XRP |
0.3300 GBP |
0.3167 GBP |
0.3340 GBP |
0.3237 GBP |