Identifier on Kraken: XRPGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-06 |
0.4034 GBP |
720,437.9724 XRP |
0.4051 GBP |
0.3953 GBP |
0.4083 GBP |
0.4057 GBP |
| 2023-04-05 |
0.4104 GBP |
472,840.5998 XRP |
0.4026 GBP |
0.3997 GBP |
0.4197 GBP |
0.4059 GBP |
| 2023-04-04 |
0.4001 GBP |
487,544.8561 XRP |
0.3994 GBP |
0.3938 GBP |
0.4060 GBP |
0.4039 GBP |
| 2023-04-03 |
0.4057 GBP |
884,781.1931 XRP |
0.4215 GBP |
0.3883 GBP |
0.4250 GBP |
0.3975 GBP |
| 2023-04-02 |
0.4190 GBP |
601,842.3571 XRP |
0.4131 GBP |
0.4073 GBP |
0.4295 GBP |
0.4231 GBP |
| 2023-04-01 |
0.4156 GBP |
1,504,517.8077 XRP |
0.4346 GBP |
0.4050 GBP |
0.4355 GBP |
0.4148 GBP |
| 2023-03-31 |
0.4344 GBP |
701,761.9186 XRP |
0.4295 GBP |
0.4262 GBP |
0.4450 GBP |
0.4384 GBP |
| 2023-03-30 |
0.4332 GBP |
638,196.0634 XRP |
0.4406 GBP |
0.4248 GBP |
0.4516 GBP |
0.4319 GBP |
| 2023-03-29 |
0.4477 GBP |
1,731,792.0016 XRP |
0.4182 GBP |
0.4182 GBP |
0.4730 GBP |
0.4469 GBP |
| 2023-03-28 |
0.4116 GBP |
1,740,233.6374 XRP |
0.3900 GBP |
0.3804 GBP |
0.4320 GBP |
0.4226 GBP |
| 2023-03-27 |
0.3835 GBP |
1,613,393.9455 XRP |
0.3662 GBP |
0.3621 GBP |
0.3985 GBP |
0.3900 GBP |
| 2023-03-26 |
0.3699 GBP |
500,026.4849 XRP |
0.3631 GBP |
0.3615 GBP |
0.3789 GBP |
0.3644 GBP |
| 2023-03-25 |
0.3695 GBP |
959,350.7419 XRP |
0.3491 GBP |
0.3465 GBP |
0.3810 GBP |
0.3699 GBP |
| 2023-03-24 |
0.3490 GBP |
682,869.6267 XRP |
0.3611 GBP |
0.3400 GBP |
0.3611 GBP |
0.3467 GBP |
| 2023-03-23 |
0.3590 GBP |
911,543.1085 XRP |
0.3432 GBP |
0.3378 GBP |
0.3705 GBP |
0.3625 GBP |
| 2023-03-22 |
0.3594 GBP |
2,530,687.1381 XRP |
0.3855 GBP |
0.3340 GBP |
0.3889 GBP |
0.3454 GBP |
| 2023-03-21 |
0.3663 GBP |
2,571,583.4494 XRP |
0.3050 GBP |
0.3050 GBP |
0.4040 GBP |
0.3826 GBP |
| 2023-03-20 |
0.3100 GBP |
667,412.2500 XRP |
0.3178 GBP |
0.3033 GBP |
0.3219 GBP |
0.3060 GBP |
| 2023-03-19 |
0.3205 GBP |
991,715.6906 XRP |
0.3083 GBP |
0.3083 GBP |
0.3288 GBP |
0.3200 GBP |
| 2023-03-18 |
0.3128 GBP |
602,345.6643 XRP |
0.3125 GBP |
0.3050 GBP |
0.3200 GBP |
0.3066 GBP |
| 2023-03-17 |
0.3074 GBP |
917,390.8362 XRP |
0.3012 GBP |
0.2996 GBP |
0.3150 GBP |
0.3094 GBP |
| 2023-03-16 |
0.3004 GBP |
433,048.2758 XRP |
0.2984 GBP |
0.2960 GBP |
0.3034 GBP |
0.3019 GBP |
| 2023-03-15 |
0.3038 GBP |
663,854.5617 XRP |
0.3063 GBP |
0.2964 GBP |
0.3090 GBP |
0.2990 GBP |
| 2023-03-14 |
0.3075 GBP |
1,833,104.6165 XRP |
0.3027 GBP |
0.2992 GBP |
0.3176 GBP |
0.3067 GBP |
| 2023-03-13 |
0.3029 GBP |
2,678,747.9389 XRP |
0.3068 GBP |
0.2896 GBP |
0.3116 GBP |
0.3014 GBP |
| 2023-03-12 |
0.2972 GBP |
1,055,724.2839 XRP |
0.3024 GBP |
0.2896 GBP |
0.3064 GBP |
0.3050 GBP |
| 2023-03-11 |
0.3006 GBP |
1,323,525.9190 XRP |
0.3077 GBP |
0.2949 GBP |
0.3125 GBP |
0.3023 GBP |
| 2023-03-10 |
0.3062 GBP |
698,279.0875 XRP |
0.3111 GBP |
0.2988 GBP |
0.3142 GBP |
0.3096 GBP |
| 2023-03-09 |
0.3171 GBP |
968,831.8459 XRP |
0.3278 GBP |
0.3057 GBP |
0.3330 GBP |
0.3132 GBP |
| 2023-03-08 |
0.3287 GBP |
664,622.9240 XRP |
0.3219 GBP |
0.3151 GBP |
0.3388 GBP |
0.3297 GBP |
| 2023-03-07 |
0.3176 GBP |
942,097.6507 XRP |
0.3075 GBP |
0.3054 GBP |
0.3246 GBP |
0.3217 GBP |
| 2023-03-06 |
0.3022 GBP |
677,126.6083 XRP |
0.3050 GBP |
0.2985 GBP |
0.3108 GBP |
0.3088 GBP |
| 2023-03-05 |
0.3085 GBP |
163,888.4641 XRP |
0.3103 GBP |
0.3050 GBP |
0.3137 GBP |
0.3061 GBP |
| 2023-03-04 |
0.3112 GBP |
356,766.3635 XRP |
0.3150 GBP |
0.3061 GBP |
0.3153 GBP |
0.3102 GBP |
| 2023-03-03 |
0.3052 GBP |
635,741.1413 XRP |
0.3158 GBP |
0.2977 GBP |
0.3160 GBP |
0.3119 GBP |
| 2023-03-02 |
0.3153 GBP |
349,583.6359 XRP |
0.3192 GBP |
0.3131 GBP |
0.3196 GBP |
0.3166 GBP |
| 2023-03-01 |
0.3167 GBP |
239,501.6953 XRP |
0.3130 GBP |
0.3098 GBP |
0.3200 GBP |
0.3186 GBP |
| 2023-02-28 |
0.3125 GBP |
381,840.0886 XRP |
0.3134 GBP |
0.3086 GBP |
0.3175 GBP |
0.3140 GBP |
| 2023-02-27 |
0.3136 GBP |
310,849.7036 XRP |
0.3158 GBP |
0.3101 GBP |
0.3164 GBP |
0.3148 GBP |
| 2023-02-26 |
0.3161 GBP |
133,874.2536 XRP |
0.3167 GBP |
0.3140 GBP |
0.3188 GBP |
0.3145 GBP |
| 2023-02-25 |
0.3140 GBP |
269,536.9698 XRP |
0.3172 GBP |
0.3096 GBP |
0.3175 GBP |
0.3162 GBP |
| 2023-02-24 |
0.3174 GBP |
467,408.7315 XRP |
0.3234 GBP |
0.3122 GBP |
0.3254 GBP |
0.3135 GBP |
| 2023-02-23 |
0.3252 GBP |
475,922.3985 XRP |
0.3278 GBP |
0.3216 GBP |
0.3302 GBP |
0.3219 GBP |
| 2023-02-22 |
0.3226 GBP |
371,360.0081 XRP |
0.3235 GBP |
0.3165 GBP |
0.3283 GBP |
0.3266 GBP |
| 2023-02-21 |
0.3265 GBP |
366,345.8667 XRP |
0.3299 GBP |
0.3195 GBP |
0.3338 GBP |
0.3236 GBP |
| 2023-02-20 |
0.3304 GBP |
777,118.2632 XRP |
0.3214 GBP |
0.3145 GBP |
0.3389 GBP |
0.3299 GBP |
| 2023-02-19 |
0.3257 GBP |
224,364.3168 XRP |
0.3268 GBP |
0.3199 GBP |
0.3299 GBP |
0.3220 GBP |
| 2023-02-18 |
0.3276 GBP |
186,238.9616 XRP |
0.3281 GBP |
0.3253 GBP |
0.3298 GBP |
0.3278 GBP |
| 2023-02-17 |
0.3254 GBP |
301,935.0452 XRP |
0.3203 GBP |
0.3185 GBP |
0.3320 GBP |
0.3295 GBP |
| 2023-02-16 |
0.3321 GBP |
370,125.6261 XRP |
0.3335 GBP |
0.3244 GBP |
0.3358 GBP |
0.3251 GBP |