Identifier on Bitstamp: xrpgbp
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-19 |
0.3878 GBP |
154,300.8644 XRP |
0.3871 GBP |
0.3840 GBP |
0.3926 GBP |
0.3875 GBP |
| 2024-06-18 |
0.3859 GBP |
157,612.3288 XRP |
0.3973 GBP |
0.3705 GBP |
0.4013 GBP |
0.3860 GBP |
| 2024-06-17 |
0.3942 GBP |
160,998.4556 XRP |
0.3845 GBP |
0.3818 GBP |
0.4102 GBP |
0.3959 GBP |
| 2024-06-16 |
0.3869 GBP |
42,629.0245 XRP |
0.3856 GBP |
0.3846 GBP |
0.3929 GBP |
0.3850 GBP |
| 2024-06-15 |
0.3854 GBP |
46,860.3779 XRP |
0.3744 GBP |
0.3744 GBP |
0.3973 GBP |
0.3879 GBP |
| 2024-06-14 |
0.3746 GBP |
193,786.0856 XRP |
0.3749 GBP |
0.3631 GBP |
0.3793 GBP |
0.3731 GBP |
| 2024-06-13 |
0.3794 GBP |
413,830.3638 XRP |
0.3836 GBP |
0.3690 GBP |
0.3836 GBP |
0.3741 GBP |
| 2024-06-12 |
0.3813 GBP |
102,709.7623 XRP |
0.3770 GBP |
0.3749 GBP |
0.3879 GBP |
0.3834 GBP |
| 2024-06-11 |
0.3787 GBP |
292,070.0199 XRP |
0.3887 GBP |
0.3690 GBP |
0.3887 GBP |
0.3771 GBP |
| 2024-06-10 |
0.3916 GBP |
166,730.0575 XRP |
0.3911 GBP |
0.3879 GBP |
0.3965 GBP |
0.3910 GBP |
| 2024-06-09 |
0.3909 GBP |
162,550.6430 XRP |
0.3886 GBP |
0.3885 GBP |
0.3922 GBP |
0.3917 GBP |
| 2024-06-08 |
0.3900 GBP |
92,494.4495 XRP |
0.3910 GBP |
0.3856 GBP |
0.3936 GBP |
0.3879 GBP |
| 2024-06-07 |
0.3927 GBP |
305,980.1037 XRP |
0.4070 GBP |
0.3588 GBP |
0.4138 GBP |
0.3934 GBP |
| 2024-06-06 |
0.4093 GBP |
45,635.4568 XRP |
0.4103 GBP |
0.4045 GBP |
0.4132 GBP |
0.4082 GBP |
| 2024-06-05 |
0.4128 GBP |
103,690.7671 XRP |
0.4127 GBP |
0.4102 GBP |
0.4160 GBP |
0.4109 GBP |
| 2024-06-04 |
0.4121 GBP |
161,243.2210 XRP |
0.4053 GBP |
0.4052 GBP |
0.4143 GBP |
0.4114 GBP |
| 2024-06-03 |
0.4072 GBP |
208,108.9556 XRP |
0.4043 GBP |
0.4021 GBP |
0.4102 GBP |
0.4075 GBP |
| 2024-06-02 |
0.4038 GBP |
65,152.9320 XRP |
0.4066 GBP |
0.3989 GBP |
0.4078 GBP |
0.4025 GBP |
| 2024-06-01 |
0.4076 GBP |
106,966.2842 XRP |
0.4064 GBP |
0.4062 GBP |
0.4087 GBP |
0.4069 GBP |
| 2024-05-31 |
0.4071 GBP |
180,362.5652 XRP |
0.4080 GBP |
0.4028 GBP |
0.4119 GBP |
0.4068 GBP |
| 2024-05-30 |
0.4095 GBP |
182,739.3693 XRP |
0.4133 GBP |
0.4037 GBP |
0.4143 GBP |
0.4082 GBP |
| 2024-05-29 |
0.4140 GBP |
96,376.6682 XRP |
0.4141 GBP |
0.4086 GBP |
0.4169 GBP |
0.4129 GBP |
| 2024-05-28 |
0.4139 GBP |
110,994.9862 XRP |
0.4173 GBP |
0.4086 GBP |
0.4173 GBP |
0.4142 GBP |
| 2024-05-27 |
0.4159 GBP |
121,273.9860 XRP |
0.4160 GBP |
0.4108 GBP |
0.4227 GBP |
0.4174 GBP |
| 2024-05-26 |
0.4189 GBP |
37,256.6955 XRP |
0.4244 GBP |
0.4127 GBP |
0.4252 GBP |
0.4154 GBP |
| 2024-05-25 |
0.4220 GBP |
86,904.9360 XRP |
0.4196 GBP |
0.4193 GBP |
0.4259 GBP |
0.4245 GBP |
| 2024-05-24 |
0.4146 GBP |
111,704.6767 XRP |
0.4153 GBP |
0.4077 GBP |
0.4213 GBP |
0.4201 GBP |
| 2024-05-23 |
0.4074 GBP |
275,794.4099 XRP |
0.4141 GBP |
0.3950 GBP |
0.4295 GBP |
0.4160 GBP |
| 2024-05-22 |
0.4185 GBP |
88,631.6508 XRP |
0.4202 GBP |
0.4110 GBP |
0.4218 GBP |
0.4136 GBP |
| 2024-05-21 |
0.4236 GBP |
155,658.0449 XRP |
0.4227 GBP |
0.4187 GBP |
0.4364 GBP |
0.4226 GBP |
| 2024-05-20 |
0.4083 GBP |
103,046.2882 XRP |
0.4021 GBP |
0.3990 GBP |
0.4218 GBP |
0.4218 GBP |
| 2024-05-19 |
0.4079 GBP |
116,428.8604 XRP |
0.4102 GBP |
0.3997 GBP |
0.4111 GBP |
0.4003 GBP |
| 2024-05-18 |
0.4110 GBP |
142,307.9033 XRP |
0.4113 GBP |
0.4093 GBP |
0.4136 GBP |
0.4104 GBP |
| 2024-05-17 |
0.4112 GBP |
102,031.8606 XRP |
0.4065 GBP |
0.4061 GBP |
0.4164 GBP |
0.4127 GBP |
| 2024-05-16 |
0.4083 GBP |
60,399.9384 XRP |
0.4069 GBP |
0.4052 GBP |
0.4111 GBP |
0.4066 GBP |
| 2024-05-15 |
0.4013 GBP |
167,483.1542 XRP |
0.3980 GBP |
0.3949 GBP |
0.4091 GBP |
0.4079 GBP |
| 2024-05-14 |
0.4013 GBP |
61,589.2320 XRP |
0.4020 GBP |
0.3957 GBP |
0.4069 GBP |
0.3964 GBP |
| 2024-05-13 |
0.4024 GBP |
151,410.9075 XRP |
0.3989 GBP |
0.3890 GBP |
0.4076 GBP |
0.4012 GBP |
| 2024-05-12 |
0.4030 GBP |
44,999.1066 XRP |
0.4048 GBP |
0.3965 GBP |
0.4061 GBP |
0.3989 GBP |
| 2024-05-11 |
0.4026 GBP |
62,675.8278 XRP |
0.4021 GBP |
0.4009 GBP |
0.4057 GBP |
0.4048 GBP |
| 2024-05-10 |
0.4086 GBP |
146,095.9783 XRP |
0.4135 GBP |
0.3981 GBP |
0.4162 GBP |
0.4011 GBP |
| 2024-05-09 |
0.4124 GBP |
177,695.8902 XRP |
0.4141 GBP |
0.4069 GBP |
0.4181 GBP |
0.4160 GBP |
| 2024-05-08 |
0.4164 GBP |
163,874.1417 XRP |
0.4208 GBP |
0.4125 GBP |
0.4231 GBP |
0.4125 GBP |
| 2024-05-07 |
0.4262 GBP |
196,939.6826 XRP |
0.4296 GBP |
0.4185 GBP |
0.4331 GBP |
0.4202 GBP |
| 2024-05-06 |
0.4308 GBP |
126,683.9718 XRP |
0.4235 GBP |
0.4176 GBP |
0.4533 GBP |
0.4307 GBP |
| 2024-05-05 |
0.4210 GBP |
33,241.8774 XRP |
0.4210 GBP |
0.4185 GBP |
0.4244 GBP |
0.4216 GBP |
| 2024-05-04 |
0.4255 GBP |
77,263.6109 XRP |
0.4235 GBP |
0.4203 GBP |
0.4305 GBP |
0.4216 GBP |
| 2024-05-03 |
0.4167 GBP |
309,842.8396 XRP |
0.4135 GBP |
0.4100 GBP |
0.4280 GBP |
0.4252 GBP |
| 2024-05-02 |
0.4141 GBP |
564,180.5728 XRP |
0.4135 GBP |
0.4045 GBP |
0.4185 GBP |
0.4135 GBP |
| 2024-05-01 |
0.3965 GBP |
501,345.8188 XRP |
0.4014 GBP |
0.3825 GBP |
0.4155 GBP |
0.4127 GBP |