Identifier on Kraken: XRPGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-02 |
0.5759 GBP |
343,427.8238 XRP |
0.5872 GBP |
0.5687 GBP |
0.5879 GBP |
0.5754 GBP |
| 2022-03-01 |
0.5859 GBP |
1,125,819.2016 XRP |
0.5825 GBP |
0.5658 GBP |
0.6241 GBP |
0.5900 GBP |
| 2022-02-28 |
0.5619 GBP |
1,112,201.7619 XRP |
0.5369 GBP |
0.5306 GBP |
0.5899 GBP |
0.5825 GBP |
| 2022-02-27 |
0.5393 GBP |
1,611,400.7939 XRP |
0.5590 GBP |
0.5290 GBP |
0.5717 GBP |
0.5336 GBP |
| 2022-02-26 |
0.5698 GBP |
757,622.6576 XRP |
0.5730 GBP |
0.5536 GBP |
0.5909 GBP |
0.5650 GBP |
| 2022-02-25 |
0.5333 GBP |
663,686.7157 XRP |
0.5211 GBP |
0.5110 GBP |
0.5631 GBP |
0.5619 GBP |
| 2022-02-24 |
0.4850 GBP |
1,345,288.8482 XRP |
0.5148 GBP |
0.4618 GBP |
0.5371 GBP |
0.5215 GBP |
| 2022-02-23 |
0.5307 GBP |
535,859.8614 XRP |
0.5299 GBP |
0.5128 GBP |
0.5474 GBP |
0.5128 GBP |
| 2022-02-22 |
0.5127 GBP |
738,791.0616 XRP |
0.5185 GBP |
0.4940 GBP |
0.5277 GBP |
0.5213 GBP |
| 2022-02-21 |
0.5565 GBP |
655,880.6670 XRP |
0.5687 GBP |
0.5247 GBP |
0.5879 GBP |
0.5348 GBP |
| 2022-02-20 |
0.5804 GBP |
438,445.1884 XRP |
0.6030 GBP |
0.5650 GBP |
0.6030 GBP |
0.5761 GBP |
| 2022-02-19 |
0.6016 GBP |
772,254.9878 XRP |
0.5791 GBP |
0.5687 GBP |
0.6284 GBP |
0.6060 GBP |
| 2022-02-18 |
0.5741 GBP |
704,779.4341 XRP |
0.5650 GBP |
0.5574 GBP |
0.5906 GBP |
0.5733 GBP |
| 2022-02-17 |
0.5836 GBP |
337,138.3663 XRP |
0.6162 GBP |
0.5545 GBP |
0.6215 GBP |
0.5711 GBP |
| 2022-02-16 |
0.6106 GBP |
483,290.8042 XRP |
0.6266 GBP |
0.5970 GBP |
0.6270 GBP |
0.6211 GBP |
| 2022-02-15 |
0.6118 GBP |
446,348.4065 XRP |
0.5946 GBP |
0.5890 GBP |
0.6183 GBP |
0.6137 GBP |
| 2022-02-14 |
0.5876 GBP |
517,058.7683 XRP |
0.5951 GBP |
0.5772 GBP |
0.6021 GBP |
0.5936 GBP |
| 2022-02-13 |
0.6050 GBP |
543,706.6798 XRP |
0.6047 GBP |
0.5844 GBP |
0.6245 GBP |
0.5957 GBP |
| 2022-02-12 |
0.5984 GBP |
987,580.9253 XRP |
0.5603 GBP |
0.5521 GBP |
0.6277 GBP |
0.6095 GBP |
| 2022-02-11 |
0.5905 GBP |
923,064.1748 XRP |
0.6071 GBP |
0.5675 GBP |
0.6131 GBP |
0.5687 GBP |
| 2022-02-10 |
0.6343 GBP |
1,042,790.1278 XRP |
0.6437 GBP |
0.6080 GBP |
0.6613 GBP |
0.6105 GBP |
| 2022-02-09 |
0.6510 GBP |
878,633.0922 XRP |
0.6502 GBP |
0.6233 GBP |
0.6769 GBP |
0.6625 GBP |
| 2022-02-08 |
0.6266 GBP |
2,038,307.0412 XRP |
0.6183 GBP |
0.5937 GBP |
0.6750 GBP |
0.6146 GBP |
| 2022-02-07 |
0.5731 GBP |
1,481,486.6751 XRP |
0.5055 GBP |
0.4975 GBP |
0.6200 GBP |
0.6071 GBP |
| 2022-02-06 |
0.4959 GBP |
322,584.2486 XRP |
0.4925 GBP |
0.4875 GBP |
0.5016 GBP |
0.4985 GBP |
| 2022-02-05 |
0.4959 GBP |
749,367.5514 XRP |
0.4818 GBP |
0.4809 GBP |
0.5059 GBP |
0.4947 GBP |
| 2022-02-04 |
0.4647 GBP |
635,164.4082 XRP |
0.4477 GBP |
0.4456 GBP |
0.4763 GBP |
0.4744 GBP |
| 2022-02-03 |
0.4422 GBP |
253,944.3936 XRP |
0.4439 GBP |
0.4347 GBP |
0.4480 GBP |
0.4455 GBP |
| 2022-02-02 |
0.4565 GBP |
710,429.3385 XRP |
0.4655 GBP |
0.4400 GBP |
0.4658 GBP |
0.4461 GBP |
| 2022-02-01 |
0.4609 GBP |
394,085.0075 XRP |
0.4588 GBP |
0.4557 GBP |
0.4668 GBP |
0.4653 GBP |
| 2022-01-31 |
0.4434 GBP |
728,012.9672 XRP |
0.4455 GBP |
0.4340 GBP |
0.4553 GBP |
0.4542 GBP |
| 2022-01-30 |
0.4560 GBP |
311,860.5345 XRP |
0.4632 GBP |
0.4466 GBP |
0.4656 GBP |
0.4506 GBP |
| 2022-01-29 |
0.4622 GBP |
374,329.9444 XRP |
0.4568 GBP |
0.4553 GBP |
0.4668 GBP |
0.4621 GBP |
| 2022-01-28 |
0.4490 GBP |
434,165.6955 XRP |
0.4544 GBP |
0.4431 GBP |
0.4585 GBP |
0.4563 GBP |
| 2022-01-27 |
0.4517 GBP |
608,341.6931 XRP |
0.4573 GBP |
0.4400 GBP |
0.4643 GBP |
0.4508 GBP |
| 2022-01-26 |
0.4651 GBP |
846,584.1303 XRP |
0.4560 GBP |
0.4510 GBP |
0.4876 GBP |
0.4620 GBP |
| 2022-01-25 |
0.4481 GBP |
606,516.6807 XRP |
0.4518 GBP |
0.4379 GBP |
0.4633 GBP |
0.4577 GBP |
| 2022-01-24 |
0.4305 GBP |
1,496,249.5699 XRP |
0.4618 GBP |
0.4123 GBP |
0.4619 GBP |
0.4511 GBP |
| 2022-01-23 |
0.4499 GBP |
625,351.9974 XRP |
0.4413 GBP |
0.4373 GBP |
0.4636 GBP |
0.4478 GBP |
| 2022-01-22 |
0.4377 GBP |
1,909,783.7310 XRP |
0.4715 GBP |
0.4070 GBP |
0.4825 GBP |
0.4337 GBP |
| 2022-01-21 |
0.4935 GBP |
1,645,477.5088 XRP |
0.5282 GBP |
0.4534 GBP |
0.5365 GBP |
0.4733 GBP |
| 2022-01-20 |
0.5457 GBP |
636,093.2940 XRP |
0.5442 GBP |
0.5292 GBP |
0.5583 GBP |
0.5304 GBP |
| 2022-01-19 |
0.5408 GBP |
264,154.5066 XRP |
0.5534 GBP |
0.5332 GBP |
0.5540 GBP |
0.5452 GBP |
| 2022-01-18 |
0.5506 GBP |
417,138.4913 XRP |
0.5592 GBP |
0.5410 GBP |
0.5628 GBP |
0.5544 GBP |
| 2022-01-17 |
0.5590 GBP |
370,678.9976 XRP |
0.5706 GBP |
0.5509 GBP |
0.5706 GBP |
0.5589 GBP |
| 2022-01-16 |
0.5696 GBP |
208,148.5434 XRP |
0.5704 GBP |
0.5633 GBP |
0.5731 GBP |
0.5687 GBP |
| 2022-01-15 |
0.5714 GBP |
356,678.4175 XRP |
0.5677 GBP |
0.5628 GBP |
0.5774 GBP |
0.5719 GBP |
| 2022-01-14 |
0.5635 GBP |
974,410.6069 XRP |
0.5593 GBP |
0.5469 GBP |
0.5758 GBP |
0.5682 GBP |
| 2022-01-13 |
0.5737 GBP |
424,688.7730 XRP |
0.5841 GBP |
0.5558 GBP |
0.5853 GBP |
0.5614 GBP |
| 2022-01-12 |
0.5792 GBP |
1,090,447.4411 XRP |
0.5677 GBP |
0.5570 GBP |
0.5887 GBP |
0.5834 GBP |