Identifier on Bitstamp: xrpgbp
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-24 |
0.4048 GBP |
172,145.2998 XRP |
0.4067 GBP |
0.4026 GBP |
0.4068 GBP |
0.4062 GBP |
| 2024-01-23 |
0.4016 GBP |
338,369.4350 XRP |
0.4144 GBP |
0.3910 GBP |
0.4177 GBP |
0.4036 GBP |
| 2024-01-22 |
0.4181 GBP |
175,607.1269 XRP |
0.4269 GBP |
0.4090 GBP |
0.4273 GBP |
0.4152 GBP |
| 2024-01-21 |
0.4355 GBP |
203,294.9429 XRP |
0.4362 GBP |
0.4320 GBP |
0.4370 GBP |
0.4323 GBP |
| 2024-01-20 |
0.4323 GBP |
169,331.8416 XRP |
0.4268 GBP |
0.4265 GBP |
0.4357 GBP |
0.4357 GBP |
| 2024-01-19 |
0.4291 GBP |
396,422.6408 XRP |
0.4350 GBP |
0.4136 GBP |
0.4350 GBP |
0.4302 GBP |
| 2024-01-18 |
0.4427 GBP |
148,499.0243 XRP |
0.4478 GBP |
0.4279 GBP |
0.4490 GBP |
0.4335 GBP |
| 2024-01-17 |
0.4504 GBP |
288,120.3704 XRP |
0.4560 GBP |
0.4450 GBP |
0.4560 GBP |
0.4481 GBP |
| 2024-01-16 |
0.4550 GBP |
237,020.1580 XRP |
0.4529 GBP |
0.4480 GBP |
0.4586 GBP |
0.4573 GBP |
| 2024-01-15 |
0.4546 GBP |
207,792.6398 XRP |
0.4567 GBP |
0.4471 GBP |
0.4596 GBP |
0.4543 GBP |
| 2024-01-14 |
0.4567 GBP |
65,779.5189 XRP |
0.4502 GBP |
0.4502 GBP |
0.4651 GBP |
0.4598 GBP |
| 2024-01-13 |
0.4503 GBP |
115,325.8825 XRP |
0.4478 GBP |
0.4425 GBP |
0.4535 GBP |
0.4535 GBP |
| 2024-01-12 |
0.4585 GBP |
324,117.5831 XRP |
0.4688 GBP |
0.4347 GBP |
0.4724 GBP |
0.4463 GBP |
| 2024-01-11 |
0.4775 GBP |
457,811.9119 XRP |
0.4700 GBP |
0.4602 GBP |
0.4873 GBP |
0.4703 GBP |
| 2024-01-10 |
0.4520 GBP |
396,026.5345 XRP |
0.4482 GBP |
0.4345 GBP |
0.4819 GBP |
0.4708 GBP |
| 2024-01-09 |
0.4468 GBP |
395,604.1301 XRP |
0.4455 GBP |
0.4364 GBP |
0.4551 GBP |
0.4489 GBP |
| 2024-01-08 |
0.4471 GBP |
267,707.9670 XRP |
0.4344 GBP |
0.4290 GBP |
0.4564 GBP |
0.4560 GBP |
| 2024-01-07 |
0.4463 GBP |
328,883.6348 XRP |
0.4475 GBP |
0.4310 GBP |
0.4518 GBP |
0.4310 GBP |
| 2024-01-06 |
0.4463 GBP |
101,729.7176 XRP |
0.4514 GBP |
0.4413 GBP |
0.4518 GBP |
0.4450 GBP |
| 2024-01-05 |
0.4485 GBP |
602,436.8486 XRP |
0.4642 GBP |
0.4350 GBP |
0.4642 GBP |
0.4530 GBP |
| 2024-01-04 |
0.4588 GBP |
209,561.8775 XRP |
0.4611 GBP |
0.4526 GBP |
0.4674 GBP |
0.4632 GBP |
| 2024-01-03 |
0.4545 GBP |
837,855.0930 XRP |
0.4940 GBP |
0.3981 GBP |
0.5056 GBP |
0.4594 GBP |
| 2024-01-02 |
0.4981 GBP |
427,738.1099 XRP |
0.4962 GBP |
0.4931 GBP |
0.5036 GBP |
0.4961 GBP |
| 2024-01-01 |
0.4865 GBP |
101,886.1301 XRP |
0.4858 GBP |
0.4811 GBP |
0.4960 GBP |
0.4960 GBP |
| 2023-12-31 |
0.4881 GBP |
119,730.8136 XRP |
0.4880 GBP |
0.4790 GBP |
0.4930 GBP |
0.4823 GBP |
| 2023-12-30 |
0.4883 GBP |
122,623.6267 XRP |
0.4888 GBP |
0.4847 GBP |
0.4943 GBP |
0.4899 GBP |
| 2023-12-29 |
0.4931 GBP |
454,409.8148 XRP |
0.4993 GBP |
0.4820 GBP |
0.5001 GBP |
0.4877 GBP |
| 2023-12-28 |
0.4997 GBP |
476,990.7406 XRP |
0.4980 GBP |
0.4900 GBP |
0.5139 GBP |
0.4964 GBP |
| 2023-12-27 |
0.4946 GBP |
764,715.9454 XRP |
0.4875 GBP |
0.4869 GBP |
0.5020 GBP |
0.4955 GBP |
| 2023-12-26 |
0.4908 GBP |
189,416.7086 XRP |
0.5058 GBP |
0.4765 GBP |
0.5086 GBP |
0.4882 GBP |
| 2023-12-25 |
0.5001 GBP |
231,448.1060 XRP |
0.4842 GBP |
0.4819 GBP |
0.5104 GBP |
0.5086 GBP |
| 2023-12-24 |
0.4879 GBP |
178,335.6686 XRP |
0.4877 GBP |
0.4786 GBP |
0.4969 GBP |
0.4798 GBP |
| 2023-12-23 |
0.4873 GBP |
35,472.2870 XRP |
0.4917 GBP |
0.4829 GBP |
0.4926 GBP |
0.4883 GBP |
| 2023-12-22 |
0.4901 GBP |
470,067.6475 XRP |
0.4928 GBP |
0.4843 GBP |
0.4970 GBP |
0.4926 GBP |
| 2023-12-21 |
0.4883 GBP |
232,258.3310 XRP |
0.4879 GBP |
0.4840 GBP |
0.4925 GBP |
0.4906 GBP |
| 2023-12-20 |
0.4860 GBP |
261,646.5763 XRP |
0.4761 GBP |
0.4745 GBP |
0.4942 GBP |
0.4879 GBP |
| 2023-12-19 |
0.4773 GBP |
315,148.4188 XRP |
0.4826 GBP |
0.4696 GBP |
0.4851 GBP |
0.4752 GBP |
| 2023-12-18 |
0.4679 GBP |
598,850.5422 XRP |
0.4836 GBP |
0.4566 GBP |
0.4853 GBP |
0.4840 GBP |
| 2023-12-17 |
0.4876 GBP |
85,675.1665 XRP |
0.4911 GBP |
0.4810 GBP |
0.4913 GBP |
0.4810 GBP |
| 2023-12-16 |
0.4907 GBP |
37,118.0400 XRP |
0.4830 GBP |
0.4830 GBP |
0.4931 GBP |
0.4886 GBP |
| 2023-12-15 |
0.4930 GBP |
245,483.4621 XRP |
0.4956 GBP |
0.4840 GBP |
0.5030 GBP |
0.4840 GBP |
| 2023-12-14 |
0.4929 GBP |
305,061.3948 XRP |
0.4967 GBP |
0.4777 GBP |
0.5014 GBP |
0.4960 GBP |
| 2023-12-13 |
0.4873 GBP |
207,186.6989 XRP |
0.4921 GBP |
0.4740 GBP |
0.5033 GBP |
0.4972 GBP |
| 2023-12-12 |
0.4930 GBP |
210,346.9115 XRP |
0.4940 GBP |
0.4840 GBP |
0.4973 GBP |
0.4936 GBP |
| 2023-12-11 |
0.4925 GBP |
252,841.9228 XRP |
0.5249 GBP |
0.4769 GBP |
0.5249 GBP |
0.4939 GBP |
| 2023-12-10 |
0.5274 GBP |
32,530.1609 XRP |
0.5273 GBP |
0.5190 GBP |
0.5343 GBP |
0.5260 GBP |
| 2023-12-09 |
0.5416 GBP |
231,987.6328 XRP |
0.5362 GBP |
0.5240 GBP |
0.5573 GBP |
0.5257 GBP |
| 2023-12-08 |
0.5258 GBP |
118,022.7744 XRP |
0.5126 GBP |
0.5089 GBP |
0.5383 GBP |
0.5383 GBP |
| 2023-12-07 |
0.5063 GBP |
111,737.9728 XRP |
0.5102 GBP |
0.4959 GBP |
0.5206 GBP |
0.5104 GBP |
| 2023-12-06 |
0.4989 GBP |
186,910.0746 XRP |
0.4941 GBP |
0.4850 GBP |
0.5099 GBP |
0.5099 GBP |