Identifier on Kraken: XRPGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-27 |
1.7409 GBP |
270,152.1292 XRP |
1.7202 GBP |
1.7000 GBP |
1.7857 GBP |
1.7340 GBP |
| 2024-12-26 |
1.7492 GBP |
683,182.6046 XRP |
1.8315 GBP |
1.7011 GBP |
1.8450 GBP |
1.7023 GBP |
| 2024-12-25 |
1.8312 GBP |
809,307.4957 XRP |
1.8523 GBP |
1.8022 GBP |
1.8710 GBP |
1.8324 GBP |
| 2024-12-24 |
1.8307 GBP |
693,462.6491 XRP |
1.8035 GBP |
1.7662 GBP |
1.8760 GBP |
1.8526 GBP |
| 2024-12-23 |
1.7369 GBP |
483,445.7982 XRP |
1.7530 GBP |
1.6965 GBP |
1.7746 GBP |
1.7067 GBP |
| 2024-12-22 |
1.7917 GBP |
280,112.2948 XRP |
1.7826 GBP |
1.7330 GBP |
1.8260 GBP |
1.7856 GBP |
| 2024-12-21 |
1.8227 GBP |
395,886.5114 XRP |
1.8151 GBP |
1.7497 GBP |
1.8979 GBP |
1.7913 GBP |
| 2024-12-20 |
1.6921 GBP |
2,556,871.7692 XRP |
1.7911 GBP |
1.5530 GBP |
1.8826 GBP |
1.7820 GBP |
| 2024-12-19 |
1.8147 GBP |
1,258,681.5078 XRP |
1.8380 GBP |
1.7239 GBP |
1.9192 GBP |
1.8204 GBP |
| 2024-12-18 |
1.9082 GBP |
1,398,080.8678 XRP |
2.0192 GBP |
1.6500 GBP |
2.0422 GBP |
1.8316 GBP |
| 2024-12-17 |
2.0633 GBP |
1,846,481.6360 XRP |
1.9578 GBP |
1.9218 GBP |
2.1456 GBP |
1.9997 GBP |
| 2024-12-16 |
1.9441 GBP |
922,750.3298 XRP |
1.9344 GBP |
1.8300 GBP |
2.0348 GBP |
1.9286 GBP |
| 2024-12-15 |
1.9105 GBP |
350,172.7798 XRP |
1.9017 GBP |
1.8700 GBP |
1.9381 GBP |
1.9196 GBP |
| 2024-12-14 |
1.9359 GBP |
649,952.5988 XRP |
1.9186 GBP |
1.8751 GBP |
2.0016 GBP |
1.8845 GBP |
| 2024-12-13 |
1.9058 GBP |
748,628.1126 XRP |
1.8441 GBP |
1.8072 GBP |
1.9600 GBP |
1.9260 GBP |
| 2024-12-12 |
1.8917 GBP |
873,817.3273 XRP |
1.8769 GBP |
1.8422 GBP |
1.9445 GBP |
1.8749 GBP |
| 2024-12-11 |
1.8713 GBP |
1,331,378.1925 XRP |
1.8579 GBP |
1.7495 GBP |
1.9388 GBP |
1.9108 GBP |
| 2024-12-10 |
1.6970 GBP |
3,642,307.1855 XRP |
1.7398 GBP |
1.4927 GBP |
1.9146 GBP |
1.8780 GBP |
| 2024-12-09 |
1.8053 GBP |
3,816,391.2771 XRP |
2.0404 GBP |
1.5600 GBP |
2.0422 GBP |
1.7595 GBP |
| 2024-12-08 |
2.0042 GBP |
1,180,152.5637 XRP |
2.0497 GBP |
1.8992 GBP |
2.0754 GBP |
2.0332 GBP |
| 2024-12-07 |
1.9381 GBP |
800,094.8758 XRP |
1.9050 GBP |
1.8723 GBP |
2.0193 GBP |
1.9890 GBP |
| 2024-12-06 |
1.8278 GBP |
1,168,309.3477 XRP |
1.7628 GBP |
1.7500 GBP |
1.8941 GBP |
1.8733 GBP |
| 2024-12-05 |
1.8381 GBP |
1,719,693.3002 XRP |
1.8571 GBP |
1.7022 GBP |
1.9579 GBP |
1.8391 GBP |
| 2024-12-04 |
1.9455 GBP |
3,504,640.7629 XRP |
1.9824 GBP |
1.7954 GBP |
2.1188 GBP |
1.9061 GBP |
| 2024-12-03 |
2.0025 GBP |
5,093,471.6494 XRP |
2.1533 GBP |
1.7000 GBP |
2.2899 GBP |
2.0241 GBP |
| 2024-12-02 |
1.8671 GBP |
3,124,971.7638 XRP |
1.7981 GBP |
1.7237 GBP |
2.0470 GBP |
2.0300 GBP |
| 2024-12-01 |
1.6047 GBP |
2,526,018.4020 XRP |
1.5279 GBP |
1.4496 GBP |
1.7292 GBP |
1.7049 GBP |
| 2024-11-30 |
1.4670 GBP |
2,323,212.9810 XRP |
1.4142 GBP |
1.3801 GBP |
1.5258 GBP |
1.5100 GBP |
| 2024-11-29 |
1.3180 GBP |
2,780,225.7876 XRP |
1.2111 GBP |
1.2000 GBP |
1.3984 GBP |
1.3907 GBP |
| 2024-11-28 |
1.1521 GBP |
638,697.9851 XRP |
1.1558 GBP |
1.1201 GBP |
1.1767 GBP |
1.1723 GBP |
| 2024-11-27 |
1.1384 GBP |
794,081.6795 XRP |
1.1100 GBP |
1.0767 GBP |
1.1884 GBP |
1.1721 GBP |
| 2024-11-26 |
1.0857 GBP |
1,672,006.4916 XRP |
1.1279 GBP |
1.0207 GBP |
1.1624 GBP |
1.1013 GBP |
| 2024-11-25 |
1.1629 GBP |
1,653,004.8097 XRP |
1.1290 GBP |
1.0794 GBP |
1.2244 GBP |
1.1349 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 |