Identifier on Kraken: XRPGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-25 |
1.1599 GBP |
1,097,064.3474 XRP |
1.1290 GBP |
1.0794 GBP |
1.2244 GBP |
1.1398 GBP |
| 2024-11-24 |
1.0800 GBP |
2,286,072.3346 XRP |
1.1541 GBP |
1.0058 GBP |
1.1923 GBP |
1.0956 GBP |
| 2024-11-23 |
1.2148 GBP |
2,549,413.3551 XRP |
1.1692 GBP |
1.1096 GBP |
1.2933 GBP |
1.1469 GBP |
| 2024-11-22 |
1.1152 GBP |
4,853,668.1887 XRP |
0.9838 GBP |
0.9838 GBP |
1.1976 GBP |
1.1769 GBP |
| 2024-11-21 |
0.9069 GBP |
2,346,043.7580 XRP |
0.8727 GBP |
0.8540 GBP |
0.9819 GBP |
0.9301 GBP |
| 2024-11-20 |
0.8754 GBP |
3,030,619.2160 XRP |
0.8677 GBP |
0.8348 GBP |
0.9130 GBP |
0.8577 GBP |
| 2024-11-19 |
0.8714 GBP |
2,530,706.3160 XRP |
0.8790 GBP |
0.8472 GBP |
0.9050 GBP |
0.8710 GBP |
| 2024-11-18 |
0.8958 GBP |
3,603,789.5049 XRP |
0.8357 GBP |
0.8357 GBP |
0.9350 GBP |
0.8712 GBP |
| 2024-11-17 |
0.8422 GBP |
1,921,550.0893 XRP |
0.8858 GBP |
0.7901 GBP |
0.9154 GBP |
0.8255 GBP |
| 2024-11-16 |
0.8524 GBP |
4,749,857.0824 XRP |
0.7066 GBP |
0.6954 GBP |
1.0000 GBP |
0.9041 GBP |
| 2024-11-15 |
0.6698 GBP |
5,226,447.1533 XRP |
0.6090 GBP |
0.6090 GBP |
0.7346 GBP |
0.7072 GBP |
| 2024-11-14 |
0.6002 GBP |
4,834,858.9019 XRP |
0.5425 GBP |
0.5378 GBP |
0.6698 GBP |
0.6161 GBP |
| 2024-11-13 |
0.5427 GBP |
2,144,447.8764 XRP |
0.5523 GBP |
0.5010 GBP |
0.5900 GBP |
0.5646 GBP |
| 2024-11-12 |
0.5086 GBP |
1,702,424.7130 XRP |
0.4820 GBP |
0.4645 GBP |
0.5485 GBP |
0.5371 GBP |
| 2024-11-11 |
0.4632 GBP |
1,229,818.3229 XRP |
0.4562 GBP |
0.4423 GBP |
0.4905 GBP |
0.4815 GBP |
| 2024-11-10 |
0.4564 GBP |
835,388.2872 XRP |
0.4333 GBP |
0.4309 GBP |
0.4782 GBP |
0.4746 GBP |
| 2024-11-09 |
0.4265 GBP |
414,875.8034 XRP |
0.4288 GBP |
0.4216 GBP |
0.4307 GBP |
0.4266 GBP |
| 2024-11-08 |
0.4256 GBP |
560,956.5584 XRP |
0.4280 GBP |
0.4210 GBP |
0.4312 GBP |
0.4263 GBP |
| 2024-11-07 |
0.4265 GBP |
1,134,344.9419 XRP |
0.4206 GBP |
0.4170 GBP |
0.4456 GBP |
0.4260 GBP |
| 2024-11-06 |
0.4148 GBP |
1,040,878.5714 XRP |
0.3944 GBP |
0.3944 GBP |
0.4239 GBP |
0.4234 GBP |
| 2024-11-05 |
0.3922 GBP |
472,218.1406 XRP |
0.3885 GBP |
0.3876 GBP |
0.3995 GBP |
0.3926 GBP |
| 2024-11-04 |
0.3908 GBP |
383,590.5630 XRP |
0.3881 GBP |
0.3829 GBP |
0.3965 GBP |
0.3875 GBP |
| 2024-11-03 |
0.3873 GBP |
541,532.2618 XRP |
0.3953 GBP |
0.3816 GBP |
0.3957 GBP |
0.3880 GBP |
| 2024-11-02 |
0.3961 GBP |
146,900.6967 XRP |
0.3969 GBP |
0.3925 GBP |
0.3989 GBP |
0.3959 GBP |
| 2024-11-01 |
0.3985 GBP |
589,041.6205 XRP |
0.3948 GBP |
0.3899 GBP |
0.4055 GBP |
0.3971 GBP |
| 2024-10-31 |
0.3985 GBP |
312,168.7046 XRP |
0.4035 GBP |
0.3936 GBP |
0.4037 GBP |
0.3959 GBP |
| 2024-10-30 |
0.4024 GBP |
300,764.5017 XRP |
0.4029 GBP |
0.4004 GBP |
0.4041 GBP |
0.4031 GBP |
| 2024-10-29 |
0.4040 GBP |
292,767.5088 XRP |
0.4000 GBP |
0.3992 GBP |
0.4071 GBP |
0.4020 GBP |
| 2024-10-28 |
0.3980 GBP |
354,058.0812 XRP |
0.3984 GBP |
0.3947 GBP |
0.4008 GBP |
0.3989 GBP |
| 2024-10-27 |
0.3964 GBP |
543,477.2250 XRP |
0.3955 GBP |
0.3939 GBP |
0.3983 GBP |
0.3979 GBP |
| 2024-10-26 |
0.3935 GBP |
417,578.3594 XRP |
0.3868 GBP |
0.3852 GBP |
0.3971 GBP |
0.3951 GBP |
| 2024-10-25 |
0.3988 GBP |
554,356.2937 XRP |
0.4096 GBP |
0.3760 GBP |
0.4096 GBP |
0.3847 GBP |
| 2024-10-24 |
0.4085 GBP |
425,654.8024 XRP |
0.4068 GBP |
0.4051 GBP |
0.4113 GBP |
0.4096 GBP |
| 2024-10-23 |
0.4043 GBP |
463,780.8961 XRP |
0.4109 GBP |
0.3962 GBP |
0.4110 GBP |
0.4068 GBP |
| 2024-10-22 |
0.4137 GBP |
422,288.2786 XRP |
0.4200 GBP |
0.4088 GBP |
0.4218 GBP |
0.4109 GBP |
| 2024-10-21 |
0.4218 GBP |
549,475.9399 XRP |
0.4193 GBP |
0.4165 GBP |
0.4298 GBP |
0.4205 GBP |
| 2024-10-20 |
0.4145 GBP |
357,667.3063 XRP |
0.4170 GBP |
0.4114 GBP |
0.4170 GBP |
0.4155 GBP |
| 2024-10-19 |
0.4172 GBP |
312,577.4293 XRP |
0.4187 GBP |
0.4146 GBP |
0.4211 GBP |
0.4153 GBP |
| 2024-10-18 |
0.4190 GBP |
445,169.0565 XRP |
0.4178 GBP |
0.4150 GBP |
0.4235 GBP |
0.4181 GBP |
| 2024-10-17 |
0.4239 GBP |
553,120.7892 XRP |
0.4221 GBP |
0.4100 GBP |
0.4357 GBP |
0.4203 GBP |
| 2024-10-16 |
0.4197 GBP |
470,289.8080 XRP |
0.4141 GBP |
0.4129 GBP |
0.4262 GBP |
0.4236 GBP |
| 2024-10-15 |
0.4153 GBP |
619,472.3977 XRP |
0.4192 GBP |
0.4073 GBP |
0.4247 GBP |
0.4119 GBP |
| 2024-10-14 |
0.4128 GBP |
359,352.0628 XRP |
0.4071 GBP |
0.4050 GBP |
0.4222 GBP |
0.4181 GBP |
| 2024-10-13 |
0.4074 GBP |
217,244.4116 XRP |
0.4121 GBP |
0.4016 GBP |
0.4121 GBP |
0.4043 GBP |
| 2024-10-12 |
0.4125 GBP |
250,693.6368 XRP |
0.4120 GBP |
0.4102 GBP |
0.4145 GBP |
0.4114 GBP |
| 2024-10-11 |
0.4116 GBP |
554,284.1855 XRP |
0.4057 GBP |
0.4055 GBP |
0.4145 GBP |
0.4139 GBP |
| 2024-10-10 |
0.4072 GBP |
472,886.2183 XRP |
0.4012 GBP |
0.4002 GBP |
0.4160 GBP |
0.4031 GBP |
| 2024-10-09 |
0.4040 GBP |
412,728.3528 XRP |
0.4056 GBP |
0.3992 GBP |
0.4079 GBP |
0.4024 GBP |
| 2024-10-08 |
0.4043 GBP |
256,930.6144 XRP |
0.4041 GBP |
0.3985 GBP |
0.4074 GBP |
0.4028 GBP |
| 2024-10-07 |
0.4117 GBP |
468,462.0603 XRP |
0.4065 GBP |
0.4061 GBP |
0.4166 GBP |
0.4096 GBP |