Identifier on Bitstamp: xrpgbp
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-24 |
0.4389 GBP |
93,169.5386 XRP |
0.4364 GBP |
0.4347 GBP |
0.4421 GBP |
0.4405 GBP |
| 2024-09-23 |
0.4403 GBP |
39,027.1261 XRP |
0.4399 GBP |
0.4340 GBP |
0.4462 GBP |
0.4389 GBP |
| 2024-09-22 |
0.4459 GBP |
26,366.7624 XRP |
0.4506 GBP |
0.4399 GBP |
0.4542 GBP |
0.4441 GBP |
| 2024-09-21 |
0.4488 GBP |
63,389.0635 XRP |
0.4382 GBP |
0.4359 GBP |
0.4600 GBP |
0.4500 GBP |
| 2024-09-20 |
0.4388 GBP |
43,519.4019 XRP |
0.4400 GBP |
0.4335 GBP |
0.4459 GBP |
0.4406 GBP |
| 2024-09-19 |
0.4420 GBP |
122,239.4009 XRP |
0.4442 GBP |
0.4377 GBP |
0.4470 GBP |
0.4429 GBP |
| 2024-09-18 |
0.4335 GBP |
77,312.9552 XRP |
0.4434 GBP |
0.4269 GBP |
0.4434 GBP |
0.4426 GBP |
| 2024-09-17 |
0.4452 GBP |
45,211.7093 XRP |
0.4435 GBP |
0.4390 GBP |
0.4501 GBP |
0.4447 GBP |
| 2024-09-16 |
0.4375 GBP |
136,375.9235 XRP |
0.4349 GBP |
0.4269 GBP |
0.4462 GBP |
0.4426 GBP |
| 2024-09-15 |
0.4461 GBP |
30,044.4993 XRP |
0.4533 GBP |
0.4338 GBP |
0.4533 GBP |
0.4347 GBP |
| 2024-09-14 |
0.4475 GBP |
77,407.3551 XRP |
0.4361 GBP |
0.4355 GBP |
0.4560 GBP |
0.4560 GBP |
| 2024-09-13 |
0.4322 GBP |
42,759.3292 XRP |
0.4269 GBP |
0.4235 GBP |
0.4373 GBP |
0.4353 GBP |
| 2024-09-12 |
0.4287 GBP |
92,339.5435 XRP |
0.4105 GBP |
0.4091 GBP |
0.4497 GBP |
0.4282 GBP |
| 2024-09-11 |
0.4069 GBP |
64,627.6928 XRP |
0.4127 GBP |
0.4029 GBP |
0.4140 GBP |
0.4103 GBP |
| 2024-09-10 |
0.4127 GBP |
104,254.8722 XRP |
0.4127 GBP |
0.4086 GBP |
0.4147 GBP |
0.4140 GBP |
| 2024-09-09 |
0.4061 GBP |
53,935.8378 XRP |
0.4036 GBP |
0.4021 GBP |
0.4152 GBP |
0.4137 GBP |
| 2024-09-08 |
0.4022 GBP |
51,449.6905 XRP |
0.4007 GBP |
0.3981 GBP |
0.4051 GBP |
0.4037 GBP |
| 2024-09-07 |
0.4022 GBP |
45,668.9922 XRP |
0.3972 GBP |
0.3966 GBP |
0.4067 GBP |
0.4001 GBP |
| 2024-09-06 |
0.3972 GBP |
107,010.2314 XRP |
0.4110 GBP |
0.3833 GBP |
0.4150 GBP |
0.3962 GBP |
| 2024-09-05 |
0.4187 GBP |
95,241.8358 XRP |
0.4250 GBP |
0.4100 GBP |
0.4250 GBP |
0.4125 GBP |
| 2024-09-04 |
0.4221 GBP |
70,958.2670 XRP |
0.4269 GBP |
0.4077 GBP |
0.4292 GBP |
0.4244 GBP |
| 2024-09-03 |
0.4309 GBP |
65,866.9307 XRP |
0.4310 GBP |
0.4261 GBP |
0.4361 GBP |
0.4269 GBP |
| 2024-09-02 |
0.4213 GBP |
48,281.3889 XRP |
0.4176 GBP |
0.4150 GBP |
0.4324 GBP |
0.4324 GBP |
| 2024-09-01 |
0.4234 GBP |
49,903.6669 XRP |
0.4310 GBP |
0.4143 GBP |
0.4310 GBP |
0.4177 GBP |
| 2024-08-31 |
0.4324 GBP |
40,488.2397 XRP |
0.4310 GBP |
0.4292 GBP |
0.4355 GBP |
0.4318 GBP |
| 2024-08-30 |
0.4273 GBP |
103,557.5573 XRP |
0.4261 GBP |
0.4168 GBP |
0.4316 GBP |
0.4316 GBP |
| 2024-08-29 |
0.4331 GBP |
145,081.8060 XRP |
0.4315 GBP |
0.4168 GBP |
0.4490 GBP |
0.4269 GBP |
| 2024-08-28 |
0.4331 GBP |
72,218.0658 XRP |
0.4260 GBP |
0.4227 GBP |
0.4434 GBP |
0.4329 GBP |
| 2024-08-27 |
0.4411 GBP |
141,413.0854 XRP |
0.4479 GBP |
0.4176 GBP |
0.4533 GBP |
0.4285 GBP |
| 2024-08-26 |
0.4480 GBP |
69,116.5875 XRP |
0.4524 GBP |
0.4390 GBP |
0.4551 GBP |
0.4470 GBP |
| 2024-08-25 |
0.4554 GBP |
53,659.7229 XRP |
0.4643 GBP |
0.4506 GBP |
0.4643 GBP |
0.4551 GBP |
| 2024-08-24 |
0.4661 GBP |
41,438.4849 XRP |
0.4620 GBP |
0.4578 GBP |
0.4765 GBP |
0.4639 GBP |
| 2024-08-23 |
0.4573 GBP |
88,720.9009 XRP |
0.4579 GBP |
0.4488 GBP |
0.4662 GBP |
0.4610 GBP |
| 2024-08-22 |
0.4564 GBP |
40,424.5854 XRP |
0.4585 GBP |
0.4533 GBP |
0.4615 GBP |
0.4569 GBP |
| 2024-08-21 |
0.4573 GBP |
49,024.2129 XRP |
0.4551 GBP |
0.4497 GBP |
0.4620 GBP |
0.4585 GBP |
| 2024-08-20 |
0.4642 GBP |
51,615.8687 XRP |
0.4620 GBP |
0.4515 GBP |
0.4727 GBP |
0.4566 GBP |
| 2024-08-19 |
0.4469 GBP |
146,223.5668 XRP |
0.4347 GBP |
0.4338 GBP |
0.4680 GBP |
0.4615 GBP |
| 2024-08-18 |
0.4346 GBP |
32,733.0316 XRP |
0.4390 GBP |
0.4133 GBP |
0.4506 GBP |
0.4390 GBP |
| 2024-08-17 |
0.4357 GBP |
29,875.5277 XRP |
0.4347 GBP |
0.4329 GBP |
0.4408 GBP |
0.4373 GBP |
| 2024-08-16 |
0.4377 GBP |
44,886.2926 XRP |
0.4373 GBP |
0.4295 GBP |
0.4427 GBP |
0.4356 GBP |
| 2024-08-15 |
0.4389 GBP |
72,445.2451 XRP |
0.4452 GBP |
0.4295 GBP |
0.4470 GBP |
0.4361 GBP |
| 2024-08-14 |
0.4478 GBP |
58,457.5413 XRP |
0.4480 GBP |
0.4399 GBP |
0.4547 GBP |
0.4443 GBP |
| 2024-08-13 |
0.4467 GBP |
42,820.3380 XRP |
0.4443 GBP |
0.4408 GBP |
0.4533 GBP |
0.4490 GBP |
| 2024-08-12 |
0.4475 GBP |
92,245.5808 XRP |
0.4347 GBP |
0.4321 GBP |
0.4533 GBP |
0.4452 GBP |
| 2024-08-11 |
0.4444 GBP |
65,602.3383 XRP |
0.4594 GBP |
0.4286 GBP |
0.4652 GBP |
0.4338 GBP |
| 2024-08-10 |
0.4634 GBP |
81,776.9980 XRP |
0.4560 GBP |
0.4551 GBP |
0.4718 GBP |
0.4597 GBP |
| 2024-08-09 |
0.4635 GBP |
349,165.7396 XRP |
0.4824 GBP |
0.4470 GBP |
0.4962 GBP |
0.4556 GBP |
| 2024-08-08 |
0.4829 GBP |
388,373.1877 XRP |
0.4737 GBP |
0.4588 GBP |
0.5029 GBP |
0.4852 GBP |
| 2024-08-07 |
0.4631 GBP |
464,848.6912 XRP |
0.3960 GBP |
0.3917 GBP |
0.5060 GBP |
0.4793 GBP |
| 2024-08-06 |
0.4020 GBP |
152,340.5005 XRP |
0.3990 GBP |
0.3910 GBP |
0.4076 GBP |
0.3973 GBP |