Identifier on Bitstamp: xrpgbp
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-05 |
0.3655 GBP |
708,680.0018 XRP |
0.4086 GBP |
0.3386 GBP |
0.4098 GBP |
0.3856 GBP |
| 2024-08-04 |
0.4189 GBP |
110,185.1501 XRP |
0.4347 GBP |
0.4013 GBP |
0.4364 GBP |
0.4110 GBP |
| 2024-08-03 |
0.4354 GBP |
61,704.4527 XRP |
0.4390 GBP |
0.4235 GBP |
0.4506 GBP |
0.4359 GBP |
| 2024-08-02 |
0.4477 GBP |
275,369.5924 XRP |
0.4671 GBP |
0.4269 GBP |
0.4671 GBP |
0.4378 GBP |
| 2024-08-01 |
0.4674 GBP |
140,446.4964 XRP |
0.4881 GBP |
0.4461 GBP |
0.4900 GBP |
0.4701 GBP |
| 2024-07-31 |
0.5004 GBP |
371,834.6919 XRP |
0.4900 GBP |
0.4842 GBP |
0.5121 GBP |
0.4852 GBP |
| 2024-07-30 |
0.4832 GBP |
95,155.9733 XRP |
0.4680 GBP |
0.4649 GBP |
0.4950 GBP |
0.4876 GBP |
| 2024-07-29 |
0.4716 GBP |
233,243.4278 XRP |
0.4690 GBP |
0.4622 GBP |
0.4767 GBP |
0.4699 GBP |
| 2024-07-28 |
0.4650 GBP |
29,964.1917 XRP |
0.4624 GBP |
0.4600 GBP |
0.4765 GBP |
0.4657 GBP |
| 2024-07-27 |
0.4647 GBP |
45,216.3802 XRP |
0.4662 GBP |
0.4542 GBP |
0.4727 GBP |
0.4667 GBP |
| 2024-07-26 |
0.4618 GBP |
96,735.9801 XRP |
0.4671 GBP |
0.4560 GBP |
0.4727 GBP |
0.4704 GBP |
| 2024-07-25 |
0.4728 GBP |
92,439.3430 XRP |
0.4803 GBP |
0.4551 GBP |
0.4852 GBP |
0.4652 GBP |
| 2024-07-24 |
0.4811 GBP |
94,480.3026 XRP |
0.4643 GBP |
0.4597 GBP |
0.4892 GBP |
0.4765 GBP |
| 2024-07-23 |
0.4632 GBP |
141,743.8053 XRP |
0.4692 GBP |
0.4497 GBP |
0.4765 GBP |
0.4620 GBP |
| 2024-07-22 |
0.4697 GBP |
94,404.9947 XRP |
0.4634 GBP |
0.4542 GBP |
0.4814 GBP |
0.4671 GBP |
| 2024-07-21 |
0.4546 GBP |
84,395.9535 XRP |
0.4600 GBP |
0.4399 GBP |
0.4699 GBP |
0.4646 GBP |
| 2024-07-20 |
0.4594 GBP |
72,789.5757 XRP |
0.4452 GBP |
0.4338 GBP |
0.4699 GBP |
0.4620 GBP |
| 2024-07-19 |
0.4334 GBP |
147,769.1072 XRP |
0.4390 GBP |
0.4176 GBP |
0.4533 GBP |
0.4435 GBP |
| 2024-07-18 |
0.4496 GBP |
185,558.2287 XRP |
0.4824 GBP |
0.4300 GBP |
0.4891 GBP |
0.4417 GBP |
| 2024-07-17 |
0.4725 GBP |
247,958.0316 XRP |
0.4479 GBP |
0.4460 GBP |
0.5000 GBP |
0.4850 GBP |
| 2024-07-16 |
0.4380 GBP |
757,609.2011 XRP |
0.4177 GBP |
0.4110 GBP |
0.4590 GBP |
0.4460 GBP |
| 2024-07-15 |
0.4129 GBP |
195,492.4266 XRP |
0.4021 GBP |
0.3949 GBP |
0.4300 GBP |
0.4118 GBP |
| 2024-07-14 |
0.4051 GBP |
59,754.4372 XRP |
0.4045 GBP |
0.3890 GBP |
0.4135 GBP |
0.4045 GBP |
| 2024-07-13 |
0.4020 GBP |
372,129.0911 XRP |
0.3659 GBP |
0.3653 GBP |
0.4355 GBP |
0.4069 GBP |
| 2024-07-12 |
0.3594 GBP |
65,980.4344 XRP |
0.3489 GBP |
0.3448 GBP |
0.3695 GBP |
0.3655 GBP |
| 2024-07-11 |
0.3461 GBP |
75,539.0712 XRP |
0.3412 GBP |
0.3400 GBP |
0.3590 GBP |
0.3471 GBP |
| 2024-07-10 |
0.3398 GBP |
91,791.6104 XRP |
0.3406 GBP |
0.3366 GBP |
0.3456 GBP |
0.3411 GBP |
| 2024-07-09 |
0.3393 GBP |
142,763.1646 XRP |
0.3352 GBP |
0.3339 GBP |
0.3426 GBP |
0.3413 GBP |
| 2024-07-08 |
0.3307 GBP |
207,838.2749 XRP |
0.3260 GBP |
0.3151 GBP |
0.3454 GBP |
0.3373 GBP |
| 2024-07-07 |
0.3400 GBP |
106,262.1293 XRP |
0.3505 GBP |
0.3286 GBP |
0.3505 GBP |
0.3306 GBP |
| 2024-07-06 |
0.3406 GBP |
37,759.5853 XRP |
0.3326 GBP |
0.3312 GBP |
0.3514 GBP |
0.3509 GBP |
| 2024-07-05 |
0.3194 GBP |
353,576.7100 XRP |
0.3379 GBP |
0.2998 GBP |
0.3418 GBP |
0.3332 GBP |
| 2024-07-04 |
0.3507 GBP |
261,014.9306 XRP |
0.3668 GBP |
0.3386 GBP |
0.3668 GBP |
0.3418 GBP |
| 2024-07-03 |
0.3716 GBP |
224,752.8880 XRP |
0.3820 GBP |
0.3617 GBP |
0.3825 GBP |
0.3634 GBP |
| 2024-07-02 |
0.3810 GBP |
174,785.1503 XRP |
0.3769 GBP |
0.3769 GBP |
0.3859 GBP |
0.3821 GBP |
| 2024-07-01 |
0.3787 GBP |
117,317.4523 XRP |
0.3780 GBP |
0.3757 GBP |
0.3817 GBP |
0.3757 GBP |
| 2024-06-30 |
0.3740 GBP |
100,726.8725 XRP |
0.3734 GBP |
0.3718 GBP |
0.3764 GBP |
0.3762 GBP |
| 2024-06-29 |
0.3752 GBP |
89,454.9324 XRP |
0.3730 GBP |
0.3730 GBP |
0.3769 GBP |
0.3734 GBP |
| 2024-06-28 |
0.3770 GBP |
143,857.4383 XRP |
0.3757 GBP |
0.3712 GBP |
0.3799 GBP |
0.3725 GBP |
| 2024-06-27 |
0.3725 GBP |
137,028.8413 XRP |
0.3719 GBP |
0.3682 GBP |
0.3768 GBP |
0.3757 GBP |
| 2024-06-26 |
0.3734 GBP |
78,718.4545 XRP |
0.3740 GBP |
0.3693 GBP |
0.3772 GBP |
0.3733 GBP |
| 2024-06-25 |
0.3751 GBP |
79,632.2201 XRP |
0.3737 GBP |
0.3727 GBP |
0.3772 GBP |
0.3742 GBP |
| 2024-06-24 |
0.3743 GBP |
192,548.1096 XRP |
0.3793 GBP |
0.3646 GBP |
0.3802 GBP |
0.3727 GBP |
| 2024-06-23 |
0.3826 GBP |
49,377.6685 XRP |
0.3847 GBP |
0.3749 GBP |
0.3868 GBP |
0.3793 GBP |
| 2024-06-22 |
0.3849 GBP |
73,010.7265 XRP |
0.3863 GBP |
0.3827 GBP |
0.3863 GBP |
0.3850 GBP |
| 2024-06-21 |
0.3844 GBP |
162,463.6888 XRP |
0.3856 GBP |
0.3795 GBP |
0.3918 GBP |
0.3870 GBP |
| 2024-06-20 |
0.3901 GBP |
114,542.3129 XRP |
0.3887 GBP |
0.3856 GBP |
0.3949 GBP |
0.3859 GBP |