Identifier on Kraken: XRPGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-18 |
0.3958 GBP |
1,868,647.5778 XRP |
0.3982 GBP |
0.3794 GBP |
0.4112 GBP |
0.3994 GBP |
| 2023-08-17 |
0.4115 GBP |
2,737,910.0536 XRP |
0.4617 GBP |
0.3412 GBP |
0.4665 GBP |
0.4045 GBP |
| 2023-08-16 |
0.4679 GBP |
1,196,769.5248 XRP |
0.4797 GBP |
0.4501 GBP |
0.4854 GBP |
0.4610 GBP |
| 2023-08-15 |
0.4841 GBP |
1,882,942.4474 XRP |
0.4992 GBP |
0.4591 GBP |
0.4996 GBP |
0.4788 GBP |
| 2023-08-14 |
0.4996 GBP |
918,130.1403 XRP |
0.4927 GBP |
0.4922 GBP |
0.5164 GBP |
0.4967 GBP |
| 2023-08-13 |
0.4967 GBP |
350,462.1759 XRP |
0.4943 GBP |
0.4925 GBP |
0.5029 GBP |
0.4941 GBP |
| 2023-08-12 |
0.4947 GBP |
348,082.9401 XRP |
0.4965 GBP |
0.4913 GBP |
0.4982 GBP |
0.4941 GBP |
| 2023-08-11 |
0.4973 GBP |
394,679.2149 XRP |
0.4993 GBP |
0.4928 GBP |
0.5042 GBP |
0.4976 GBP |
| 2023-08-10 |
0.4873 GBP |
1,693,146.5402 XRP |
0.5047 GBP |
0.4262 GBP |
0.5055 GBP |
0.4996 GBP |
| 2023-08-09 |
0.5088 GBP |
1,592,318.8943 XRP |
0.5030 GBP |
0.4969 GBP |
0.5218 GBP |
0.5055 GBP |
| 2023-08-08 |
0.4954 GBP |
995,522.3401 XRP |
0.4869 GBP |
0.4817 GBP |
0.5084 GBP |
0.5037 GBP |
| 2023-08-07 |
0.4814 GBP |
539,756.8023 XRP |
0.4899 GBP |
0.4667 GBP |
0.4935 GBP |
0.4861 GBP |
| 2023-08-06 |
0.4896 GBP |
542,265.6270 XRP |
0.4932 GBP |
0.4717 GBP |
0.4999 GBP |
0.4898 GBP |
| 2023-08-05 |
0.4883 GBP |
810,267.6301 XRP |
0.4977 GBP |
0.4795 GBP |
0.4978 GBP |
0.4934 GBP |
| 2023-08-04 |
0.5108 GBP |
931,031.4573 XRP |
0.5209 GBP |
0.4912 GBP |
0.5235 GBP |
0.4995 GBP |
| 2023-08-03 |
0.5251 GBP |
1,152,782.9162 XRP |
0.5377 GBP |
0.5163 GBP |
0.5405 GBP |
0.5284 GBP |
| 2023-08-02 |
0.5413 GBP |
463,450.4427 XRP |
0.5519 GBP |
0.5320 GBP |
0.5524 GBP |
0.5391 GBP |
| 2023-08-01 |
0.5418 GBP |
614,293.5032 XRP |
0.5431 GBP |
0.5232 GBP |
0.5520 GBP |
0.5509 GBP |
| 2023-07-31 |
0.5461 GBP |
658,295.3520 XRP |
0.5482 GBP |
0.5356 GBP |
0.5613 GBP |
0.5453 GBP |
| 2023-07-30 |
0.5574 GBP |
441,018.5426 XRP |
0.5533 GBP |
0.5329 GBP |
0.5711 GBP |
0.5488 GBP |
| 2023-07-29 |
0.5528 GBP |
466,128.5789 XRP |
0.5540 GBP |
0.5487 GBP |
0.5569 GBP |
0.5548 GBP |
| 2023-07-28 |
0.5542 GBP |
416,077.1537 XRP |
0.5574 GBP |
0.5500 GBP |
0.5619 GBP |
0.5538 GBP |
| 2023-07-27 |
0.5559 GBP |
498,971.0519 XRP |
0.5531 GBP |
0.5475 GBP |
0.5673 GBP |
0.5569 GBP |
| 2023-07-26 |
0.5526 GBP |
607,142.3971 XRP |
0.5495 GBP |
0.5378 GBP |
0.5650 GBP |
0.5561 GBP |
| 2023-07-25 |
0.5414 GBP |
1,101,527.6756 XRP |
0.5467 GBP |
0.5250 GBP |
0.5524 GBP |
0.5507 GBP |
| 2023-07-24 |
0.5510 GBP |
2,255,012.2244 XRP |
0.5731 GBP |
0.5273 GBP |
0.5769 GBP |
0.5501 GBP |
| 2023-07-23 |
0.5754 GBP |
718,182.1181 XRP |
0.5706 GBP |
0.5577 GBP |
0.5855 GBP |
0.5725 GBP |
| 2023-07-22 |
0.5908 GBP |
830,388.0444 XRP |
0.6000 GBP |
0.5763 GBP |
0.6068 GBP |
0.5830 GBP |
| 2023-07-21 |
0.6068 GBP |
821,588.5864 XRP |
0.6174 GBP |
0.5911 GBP |
0.6198 GBP |
0.6014 GBP |
| 2023-07-20 |
0.6242 GBP |
1,239,142.4794 XRP |
0.6350 GBP |
0.6001 GBP |
0.6544 GBP |
0.6171 GBP |
| 2023-07-19 |
0.6213 GBP |
2,056,569.0466 XRP |
0.5968 GBP |
0.5938 GBP |
0.6594 GBP |
0.6332 GBP |
| 2023-07-18 |
0.5778 GBP |
809,376.2749 XRP |
0.5647 GBP |
0.5596 GBP |
0.5909 GBP |
0.5879 GBP |
| 2023-07-17 |
0.5653 GBP |
1,377,272.8232 XRP |
0.5711 GBP |
0.5459 GBP |
0.5841 GBP |
0.5644 GBP |
| 2023-07-16 |
0.5778 GBP |
1,627,414.3783 XRP |
0.5460 GBP |
0.5394 GBP |
0.6039 GBP |
0.5801 GBP |
| 2023-07-15 |
0.5491 GBP |
1,306,261.8771 XRP |
0.5489 GBP |
0.5302 GBP |
0.5614 GBP |
0.5432 GBP |
| 2023-07-14 |
0.5656 GBP |
4,313,143.5572 XRP |
0.6259 GBP |
0.4904 GBP |
0.6281 GBP |
0.5497 GBP |
| 2023-07-13 |
0.5307 GBP |
10,150,865.5983 XRP |
0.3629 GBP |
0.3605 GBP |
0.7420 GBP |
0.6213 GBP |
| 2023-07-12 |
0.3638 GBP |
329,824.3410 XRP |
0.3677 GBP |
0.3585 GBP |
0.3687 GBP |
0.3623 GBP |
| 2023-07-11 |
0.3670 GBP |
241,265.7221 XRP |
0.3716 GBP |
0.3650 GBP |
0.3719 GBP |
0.3685 GBP |
| 2023-07-10 |
0.3682 GBP |
459,668.1374 XRP |
0.3655 GBP |
0.3615 GBP |
0.3735 GBP |
0.3706 GBP |
| 2023-07-09 |
0.3659 GBP |
343,468.9072 XRP |
0.3660 GBP |
0.3642 GBP |
0.3675 GBP |
0.3648 GBP |
| 2023-07-08 |
0.3653 GBP |
360,084.8252 XRP |
0.3645 GBP |
0.3629 GBP |
0.3694 GBP |
0.3664 GBP |
| 2023-07-07 |
0.3651 GBP |
378,279.7392 XRP |
0.3631 GBP |
0.3600 GBP |
0.3694 GBP |
0.3648 GBP |
| 2023-07-06 |
0.3713 GBP |
483,431.8656 XRP |
0.3757 GBP |
0.3645 GBP |
0.3802 GBP |
0.3677 GBP |
| 2023-07-05 |
0.3767 GBP |
387,963.9560 XRP |
0.3833 GBP |
0.3695 GBP |
0.3869 GBP |
0.3762 GBP |
| 2023-07-04 |
0.3834 GBP |
260,461.3058 XRP |
0.3851 GBP |
0.3788 GBP |
0.3887 GBP |
0.3838 GBP |
| 2023-07-03 |
0.3816 GBP |
547,427.9140 XRP |
0.3829 GBP |
0.3781 GBP |
0.3875 GBP |
0.3850 GBP |
| 2023-07-02 |
0.3820 GBP |
595,895.9558 XRP |
0.3719 GBP |
0.3710 GBP |
0.3910 GBP |
0.3817 GBP |
| 2023-07-01 |
0.3716 GBP |
232,143.0556 XRP |
0.3726 GBP |
0.3661 GBP |
0.3744 GBP |
0.3733 GBP |
| 2023-06-30 |
0.3718 GBP |
802,400.3350 XRP |
0.3762 GBP |
0.3547 GBP |
0.3818 GBP |
0.3744 GBP |