Identifier on Kraken: XRPGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-06 |
0.4055 GBP |
327,913.4078 XRP |
0.4031 GBP |
0.4025 GBP |
0.4088 GBP |
0.4053 GBP |
| 2024-10-05 |
0.4044 GBP |
252,970.3028 XRP |
0.4073 GBP |
0.4010 GBP |
0.4075 GBP |
0.4025 GBP |
| 2024-10-04 |
0.4016 GBP |
783,093.6451 XRP |
0.3973 GBP |
0.3917 GBP |
0.4104 GBP |
0.4071 GBP |
| 2024-10-03 |
0.3979 GBP |
1,933,682.3213 XRP |
0.4060 GBP |
0.3866 GBP |
0.4106 GBP |
0.4002 GBP |
| 2024-10-02 |
0.4441 GBP |
643,998.1518 XRP |
0.4496 GBP |
0.4282 GBP |
0.4555 GBP |
0.4321 GBP |
| 2024-10-01 |
0.4580 GBP |
932,136.1387 XRP |
0.4570 GBP |
0.4372 GBP |
0.4759 GBP |
0.4484 GBP |
| 2024-09-30 |
0.4742 GBP |
598,380.0389 XRP |
0.4797 GBP |
0.4600 GBP |
0.4880 GBP |
0.4635 GBP |
| 2024-09-29 |
0.4798 GBP |
1,183,842.3381 XRP |
0.4594 GBP |
0.4548 GBP |
0.4974 GBP |
0.4801 GBP |
| 2024-09-28 |
0.4575 GBP |
876,352.3729 XRP |
0.4405 GBP |
0.4386 GBP |
0.4685 GBP |
0.4595 GBP |
| 2024-09-27 |
0.4400 GBP |
416,603.9423 XRP |
0.4405 GBP |
0.4356 GBP |
0.4452 GBP |
0.4389 GBP |
| 2024-09-26 |
0.4404 GBP |
324,719.5323 XRP |
0.4380 GBP |
0.4311 GBP |
0.4442 GBP |
0.4406 GBP |
| 2024-09-25 |
0.4424 GBP |
551,871.3405 XRP |
0.4405 GBP |
0.4368 GBP |
0.4512 GBP |
0.4390 GBP |
| 2024-09-24 |
0.4392 GBP |
226,701.3645 XRP |
0.4382 GBP |
0.4345 GBP |
0.4418 GBP |
0.4405 GBP |
| 2024-09-23 |
0.4392 GBP |
506,799.3349 XRP |
0.4409 GBP |
0.4356 GBP |
0.4471 GBP |
0.4399 GBP |
| 2024-09-22 |
0.4437 GBP |
191,664.6690 XRP |
0.4488 GBP |
0.4391 GBP |
0.4543 GBP |
0.4443 GBP |
| 2024-09-21 |
0.4468 GBP |
289,961.7955 XRP |
0.4381 GBP |
0.4360 GBP |
0.4591 GBP |
0.4480 GBP |
| 2024-09-20 |
0.4379 GBP |
679,430.7042 XRP |
0.4423 GBP |
0.4323 GBP |
0.4458 GBP |
0.4384 GBP |
| 2024-09-19 |
0.4430 GBP |
370,468.2547 XRP |
0.4433 GBP |
0.4383 GBP |
0.4475 GBP |
0.4422 GBP |
| 2024-09-18 |
0.4341 GBP |
405,543.8946 XRP |
0.4430 GBP |
0.4265 GBP |
0.4432 GBP |
0.4342 GBP |
| 2024-09-17 |
0.4458 GBP |
327,754.8852 XRP |
0.4441 GBP |
0.4402 GBP |
0.4504 GBP |
0.4471 GBP |
| 2024-09-16 |
0.4344 GBP |
412,141.3905 XRP |
0.4350 GBP |
0.4261 GBP |
0.4471 GBP |
0.4415 GBP |
| 2024-09-15 |
0.4459 GBP |
291,640.9507 XRP |
0.4539 GBP |
0.4393 GBP |
0.4539 GBP |
0.4404 GBP |
| 2024-09-14 |
0.4457 GBP |
403,892.7160 XRP |
0.4362 GBP |
0.4349 GBP |
0.4533 GBP |
0.4506 GBP |
| 2024-09-13 |
0.4327 GBP |
391,021.4958 XRP |
0.4275 GBP |
0.4232 GBP |
0.4379 GBP |
0.4355 GBP |
| 2024-09-12 |
0.4258 GBP |
491,506.1015 XRP |
0.4103 GBP |
0.3830 GBP |
0.4506 GBP |
0.4287 GBP |
| 2024-09-11 |
0.4084 GBP |
188,402.5151 XRP |
0.4138 GBP |
0.4027 GBP |
0.4138 GBP |
0.4113 GBP |
| 2024-09-10 |
0.4106 GBP |
349,151.8000 XRP |
0.4130 GBP |
0.4076 GBP |
0.4136 GBP |
0.4131 GBP |
| 2024-09-09 |
0.4072 GBP |
218,622.7959 XRP |
0.4030 GBP |
0.4016 GBP |
0.4150 GBP |
0.4136 GBP |
| 2024-09-08 |
0.4017 GBP |
207,458.3264 XRP |
0.4008 GBP |
0.3978 GBP |
0.4054 GBP |
0.4016 GBP |
| 2024-09-07 |
0.4022 GBP |
218,112.0814 XRP |
0.3976 GBP |
0.3964 GBP |
0.4064 GBP |
0.4061 GBP |
| 2024-09-06 |
0.4006 GBP |
723,294.8019 XRP |
0.4131 GBP |
0.3831 GBP |
0.4150 GBP |
0.3923 GBP |
| 2024-09-05 |
0.4176 GBP |
203,308.5635 XRP |
0.4241 GBP |
0.4105 GBP |
0.4254 GBP |
0.4145 GBP |
| 2024-09-04 |
0.4227 GBP |
327,248.5316 XRP |
0.4252 GBP |
0.4077 GBP |
0.4296 GBP |
0.4266 GBP |
| 2024-09-03 |
0.4298 GBP |
438,254.5364 XRP |
0.4320 GBP |
0.4253 GBP |
0.4362 GBP |
0.4298 GBP |
| 2024-09-02 |
0.4210 GBP |
335,787.6695 XRP |
0.4175 GBP |
0.4150 GBP |
0.4295 GBP |
0.4295 GBP |
| 2024-09-01 |
0.4250 GBP |
227,539.6553 XRP |
0.4314 GBP |
0.4212 GBP |
0.4315 GBP |
0.4243 GBP |
| 2024-08-31 |
0.4315 GBP |
232,103.9236 XRP |
0.4316 GBP |
0.4290 GBP |
0.4356 GBP |
0.4319 GBP |
| 2024-08-30 |
0.4261 GBP |
430,115.7937 XRP |
0.4263 GBP |
0.4168 GBP |
0.4322 GBP |
0.4317 GBP |
| 2024-08-29 |
0.4334 GBP |
357,829.6190 XRP |
0.4317 GBP |
0.4239 GBP |
0.4376 GBP |
0.4263 GBP |
| 2024-08-28 |
0.4320 GBP |
402,795.9790 XRP |
0.4258 GBP |
0.4222 GBP |
0.4429 GBP |
0.4330 GBP |
| 2024-08-27 |
0.4430 GBP |
566,704.9808 XRP |
0.4453 GBP |
0.4189 GBP |
0.4532 GBP |
0.4265 GBP |
| 2024-08-26 |
0.4478 GBP |
233,467.2426 XRP |
0.4551 GBP |
0.4392 GBP |
0.4552 GBP |
0.4432 GBP |
| 2024-08-25 |
0.4559 GBP |
233,480.1004 XRP |
0.4639 GBP |
0.4510 GBP |
0.4645 GBP |
0.4550 GBP |
| 2024-08-24 |
0.4670 GBP |
599,555.3585 XRP |
0.4620 GBP |
0.4574 GBP |
0.4769 GBP |
0.4630 GBP |
| 2024-08-23 |
0.4567 GBP |
352,948.1034 XRP |
0.4562 GBP |
0.4489 GBP |
0.4618 GBP |
0.4606 GBP |
| 2024-08-22 |
0.4563 GBP |
372,153.8638 XRP |
0.4590 GBP |
0.4546 GBP |
0.4618 GBP |
0.4563 GBP |
| 2024-08-21 |
0.4565 GBP |
332,721.2016 XRP |
0.4560 GBP |
0.4495 GBP |
0.4615 GBP |
0.4606 GBP |
| 2024-08-20 |
0.4627 GBP |
418,813.2749 XRP |
0.4610 GBP |
0.4516 GBP |
0.4730 GBP |
0.4580 GBP |
| 2024-08-19 |
0.4545 GBP |
456,890.0975 XRP |
0.4351 GBP |
0.4346 GBP |
0.4687 GBP |
0.4604 GBP |
| 2024-08-18 |
0.4415 GBP |
201,769.3301 XRP |
0.4382 GBP |
0.4365 GBP |
0.4510 GBP |
0.4413 GBP |