Identifier on Kraken: XRPGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-17 |
1.5770 GBP |
231,028.6086 XRP |
1.5743 GBP |
1.5490 GBP |
1.5975 GBP |
1.5600 GBP |
| 2025-04-16 |
1.5705 GBP |
593,671.9178 XRP |
1.5764 GBP |
1.5347 GBP |
1.6047 GBP |
1.5935 GBP |
| 2025-04-15 |
1.6158 GBP |
374,744.8702 XRP |
1.6150 GBP |
1.5774 GBP |
1.6502 GBP |
1.5811 GBP |
| 2025-04-14 |
1.6282 GBP |
614,158.3446 XRP |
1.6181 GBP |
1.6000 GBP |
1.6618 GBP |
1.6147 GBP |
| 2025-04-13 |
1.6551 GBP |
576,400.1557 XRP |
1.6502 GBP |
1.5989 GBP |
1.7183 GBP |
1.6057 GBP |
| 2025-04-12 |
1.6172 GBP |
446,134.6654 XRP |
1.5453 GBP |
1.5318 GBP |
1.6710 GBP |
1.6366 GBP |
| 2025-04-11 |
1.5404 GBP |
670,643.5530 XRP |
1.5129 GBP |
1.4964 GBP |
1.5790 GBP |
1.5463 GBP |
| 2025-04-10 |
1.5437 GBP |
721,709.6771 XRP |
1.6006 GBP |
1.4816 GBP |
1.6006 GBP |
1.4990 GBP |
| 2025-04-09 |
1.4088 GBP |
855,853.7707 XRP |
1.4050 GBP |
1.3422 GBP |
1.4583 GBP |
1.4560 GBP |
| 2025-04-08 |
1.5027 GBP |
494,586.2182 XRP |
1.4901 GBP |
1.4463 GBP |
1.5442 GBP |
1.4926 GBP |
| 2025-04-07 |
1.3891 GBP |
3,152,981.4169 XRP |
1.4821 GBP |
1.2294 GBP |
1.5646 GBP |
1.4719 GBP |
| 2025-04-06 |
1.5854 GBP |
599,909.4539 XRP |
1.6557 GBP |
1.5236 GBP |
1.6681 GBP |
1.5450 GBP |
| 2025-04-05 |
1.6615 GBP |
347,193.3011 XRP |
1.6494 GBP |
1.6371 GBP |
1.6820 GBP |
1.6477 GBP |
| 2025-04-04 |
1.5987 GBP |
799,065.0643 XRP |
1.5770 GBP |
1.5516 GBP |
1.6644 GBP |
1.6493 GBP |
| 2025-04-03 |
1.5395 GBP |
637,257.2073 XRP |
1.5512 GBP |
1.4890 GBP |
1.5936 GBP |
1.5726 GBP |
| 2025-04-02 |
1.6436 GBP |
385,789.7503 XRP |
1.6555 GBP |
1.6011 GBP |
1.6903 GBP |
1.6523 GBP |
| 2025-04-01 |
1.6577 GBP |
498,070.2426 XRP |
1.6168 GBP |
1.5994 GBP |
1.6982 GBP |
1.6634 GBP |
| 2025-03-31 |
1.6108 GBP |
651,173.8210 XRP |
1.6511 GBP |
1.5660 GBP |
1.6546 GBP |
1.6266 GBP |
| 2025-03-30 |
1.6622 GBP |
311,536.6315 XRP |
1.6506 GBP |
1.6306 GBP |
1.7123 GBP |
1.6581 GBP |
| 2025-03-29 |
1.6757 GBP |
110,971.0641 XRP |
1.7058 GBP |
1.6333 GBP |
1.7194 GBP |
1.6535 GBP |
| 2025-03-28 |
1.7209 GBP |
601,271.3430 XRP |
1.8061 GBP |
1.6645 GBP |
1.8068 GBP |
1.6850 GBP |
| 2025-03-27 |
1.8342 GBP |
114,050.1405 XRP |
1.8249 GBP |
1.8186 GBP |
1.8503 GBP |
1.8219 GBP |
| 2025-03-26 |
1.8966 GBP |
269,896.7802 XRP |
1.8946 GBP |
1.8592 GBP |
1.9185 GBP |
1.8712 GBP |
| 2025-03-25 |
1.8897 GBP |
316,190.7395 XRP |
1.8935 GBP |
1.8622 GBP |
1.9108 GBP |
1.8973 GBP |
| 2025-03-24 |
1.8986 GBP |
302,321.9557 XRP |
1.8835 GBP |
1.8623 GBP |
1.9343 GBP |
1.9095 GBP |
| 2025-03-23 |
1.8339 GBP |
98,428.8797 XRP |
1.8123 GBP |
1.8051 GBP |
1.8537 GBP |
1.8442 GBP |
| 2025-03-22 |
1.8401 GBP |
253,496.1185 XRP |
1.8421 GBP |
1.8082 GBP |
1.8683 GBP |
1.8262 GBP |
| 2025-03-21 |
1.8481 GBP |
392,206.2480 XRP |
1.8783 GBP |
1.8247 GBP |
1.9000 GBP |
1.8420 GBP |
| 2025-03-20 |
1.9155 GBP |
387,758.4884 XRP |
1.9572 GBP |
1.8700 GBP |
1.9647 GBP |
1.9321 GBP |
| 2025-03-19 |
1.7708 GBP |
114,224.5238 XRP |
1.7570 GBP |
1.7461 GBP |
1.7990 GBP |
1.7824 GBP |
| 2025-03-18 |
1.7429 GBP |
376,699.4994 XRP |
1.8010 GBP |
1.7106 GBP |
1.8017 GBP |
1.7424 GBP |
| 2025-03-17 |
1.8037 GBP |
263,431.9870 XRP |
1.7747 GBP |
1.7747 GBP |
1.8301 GBP |
1.8260 GBP |
| 2025-03-16 |
1.7987 GBP |
223,725.3346 XRP |
1.8495 GBP |
1.7558 GBP |
1.8637 GBP |
1.8012 GBP |
| 2025-03-15 |
1.8652 GBP |
342,820.0886 XRP |
1.8221 GBP |
1.8204 GBP |
1.9143 GBP |
1.8577 GBP |
| 2025-03-14 |
1.8051 GBP |
741,420.4699 XRP |
1.7388 GBP |
1.7275 GBP |
1.8980 GBP |
1.8318 GBP |
| 2025-03-13 |
1.7636 GBP |
348,752.5446 XRP |
1.7280 GBP |
1.7127 GBP |
1.8153 GBP |
1.7368 GBP |
| 2025-03-12 |
1.7052 GBP |
603,990.7601 XRP |
1.6794 GBP |
1.6500 GBP |
1.7561 GBP |
1.7210 GBP |
| 2025-03-11 |
1.6146 GBP |
911,952.3358 XRP |
1.5694 GBP |
1.4750 GBP |
1.7064 GBP |
1.6976 GBP |
| 2025-03-10 |
1.6568 GBP |
606,677.1869 XRP |
1.6541 GBP |
1.5800 GBP |
1.7547 GBP |
1.6105 GBP |
| 2025-03-09 |
1.6992 GBP |
1,331,315.4787 XRP |
1.8006 GBP |
1.6126 GBP |
1.8198 GBP |
1.6994 GBP |
| 2025-03-08 |
1.8188 GBP |
271,246.2958 XRP |
1.8464 GBP |
1.7847 GBP |
1.8656 GBP |
1.8122 GBP |
| 2025-03-07 |
1.9262 GBP |
1,611,335.6715 XRP |
2.0206 GBP |
1.8432 GBP |
2.0365 GBP |
1.9158 GBP |
| 2025-03-06 |
1.9935 GBP |
805,549.1509 XRP |
1.9403 GBP |
1.9194 GBP |
2.0551 GBP |
1.9840 GBP |
| 2025-03-05 |
1.9315 GBP |
670,743.8516 XRP |
1.9179 GBP |
1.8860 GBP |
1.9857 GBP |
1.9441 GBP |
| 2025-03-04 |
1.8515 GBP |
723,433.7417 XRP |
1.8795 GBP |
1.7439 GBP |
1.9793 GBP |
1.8915 GBP |
| 2025-03-03 |
2.0463 GBP |
1,785,563.2656 XRP |
2.3356 GBP |
1.8451 GBP |
2.3516 GBP |
1.8800 GBP |
| 2025-03-02 |
2.1496 GBP |
2,019,805.0670 XRP |
1.7438 GBP |
1.7330 GBP |
2.3900 GBP |
2.2852 GBP |
| 2025-03-01 |
1.7237 GBP |
361,063.6539 XRP |
1.7059 GBP |
1.6886 GBP |
1.7648 GBP |
1.7374 GBP |
| 2025-02-28 |
1.6335 GBP |
2,375,958.6655 XRP |
1.7437 GBP |
1.5413 GBP |
2.0000 GBP |
1.6929 GBP |
| 2025-02-27 |
1.7465 GBP |
190,977.5385 XRP |
1.7320 GBP |
1.7059 GBP |
1.7776 GBP |
1.7663 GBP |