Identifier on Kraken: XRPGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-08 |
0.6044 GBP |
1,257,604.6612 XRP |
0.6104 GBP |
0.5584 GBP |
0.6308 GBP |
0.6169 GBP |
| 2021-06-07 |
0.6407 GBP |
682,127.1852 XRP |
0.6728 GBP |
0.5925 GBP |
0.6957 GBP |
0.6160 GBP |
| 2021-06-06 |
0.6601 GBP |
184,292.8125 XRP |
0.6505 GBP |
0.6505 GBP |
0.6709 GBP |
0.6590 GBP |
| 2021-06-05 |
0.6636 GBP |
360,650.3900 XRP |
0.6850 GBP |
0.6301 GBP |
0.7068 GBP |
0.6499 GBP |
| 2021-06-04 |
0.6726 GBP |
1,924,193.1072 XRP |
0.7344 GBP |
0.6460 GBP |
0.7344 GBP |
0.6929 GBP |
| 2021-06-03 |
0.7312 GBP |
506,745.4716 XRP |
0.7278 GBP |
0.7148 GBP |
0.7582 GBP |
0.7399 GBP |
| 2021-06-02 |
0.7231 GBP |
311,566.0647 XRP |
0.7182 GBP |
0.6963 GBP |
0.7388 GBP |
0.7180 GBP |
| 2021-06-01 |
0.7172 GBP |
829,563.2411 XRP |
0.7307 GBP |
0.6900 GBP |
0.7726 GBP |
0.7185 GBP |
| 2021-05-31 |
0.7113 GBP |
1,052,633.1883 XRP |
0.6356 GBP |
0.6222 GBP |
0.7340 GBP |
0.7328 GBP |
| 2021-05-30 |
0.6203 GBP |
951,390.6912 XRP |
0.5864 GBP |
0.5665 GBP |
0.6596 GBP |
0.6366 GBP |
| 2021-05-29 |
0.6025 GBP |
635,090.6889 XRP |
0.6333 GBP |
0.5626 GBP |
0.6637 GBP |
0.5823 GBP |
| 2021-05-28 |
0.6233 GBP |
1,131,072.0433 XRP |
0.6871 GBP |
0.5957 GBP |
0.6933 GBP |
0.6315 GBP |
| 2021-05-27 |
0.7070 GBP |
1,442,611.0171 XRP |
0.7345 GBP |
0.6646 GBP |
0.7376 GBP |
0.6904 GBP |
| 2021-05-26 |
0.7017 GBP |
1,449,438.6338 XRP |
0.6906 GBP |
0.6752 GBP |
0.7555 GBP |
0.7186 GBP |
| 2021-05-25 |
0.6787 GBP |
927,107.8157 XRP |
0.7031 GBP |
0.6228 GBP |
0.7466 GBP |
0.6851 GBP |
| 2021-05-24 |
0.6151 GBP |
1,097,187.2561 XRP |
0.5674 GBP |
0.5396 GBP |
0.6786 GBP |
0.6572 GBP |
| 2021-05-23 |
0.5284 GBP |
2,425,212.8312 XRP |
0.6431 GBP |
0.4611 GBP |
0.6806 GBP |
0.5500 GBP |
| 2021-05-22 |
0.6381 GBP |
1,105,297.4915 XRP |
0.7132 GBP |
0.5855 GBP |
0.7201 GBP |
0.6643 GBP |
| 2021-05-21 |
0.7277 GBP |
1,973,471.4218 XRP |
0.8422 GBP |
0.6000 GBP |
0.8692 GBP |
0.6993 GBP |
| 2021-05-20 |
0.7941 GBP |
2,253,068.9047 XRP |
0.7600 GBP |
0.6600 GBP |
0.9100 GBP |
0.8376 GBP |
| 2021-05-19 |
0.9000 GBP |
4,664,049.5346 XRP |
1.1423 GBP |
0.6500 GBP |
1.2000 GBP |
0.7865 GBP |
| 2021-05-18 |
1.1180 GBP |
1,322,911.6360 XRP |
1.0590 GBP |
1.0546 GBP |
1.1955 GBP |
1.1165 GBP |
| 2021-05-17 |
1.0292 GBP |
820,273.7000 XRP |
1.0300 GBP |
0.9445 GBP |
1.1081 GBP |
1.0600 GBP |
| 2021-05-16 |
1.0458 GBP |
1,638,211.9756 XRP |
1.0672 GBP |
0.9500 GBP |
1.1489 GBP |
1.0310 GBP |
| 2021-05-15 |
1.0577 GBP |
1,669,080.1544 XRP |
1.0015 GBP |
0.9420 GBP |
1.1340 GBP |
1.0749 GBP |
| 2021-05-14 |
0.9900 GBP |
676,060.5994 XRP |
0.9719 GBP |
0.9445 GBP |
1.0298 GBP |
0.9907 GBP |
| 2021-05-13 |
0.9347 GBP |
2,046,464.9172 XRP |
0.9032 GBP |
0.7510 GBP |
0.9920 GBP |
0.9513 GBP |
| 2021-05-12 |
1.0094 GBP |
1,376,034.2509 XRP |
1.0465 GBP |
0.9500 GBP |
1.0905 GBP |
0.9790 GBP |
| 2021-05-11 |
1.0207 GBP |
662,693.8327 XRP |
0.9897 GBP |
0.9651 GBP |
1.0605 GBP |
1.0399 GBP |
| 2021-05-10 |
1.0309 GBP |
1,100,225.8047 XRP |
1.0992 GBP |
0.9101 GBP |
1.1600 GBP |
0.9928 GBP |
| 2021-05-09 |
1.0859 GBP |
791,656.6134 XRP |
1.1259 GBP |
1.0391 GBP |
1.1467 GBP |
1.1002 GBP |
| 2021-05-08 |
1.1323 GBP |
508,315.8530 XRP |
1.1358 GBP |
1.1000 GBP |
1.1754 GBP |
1.1290 GBP |
| 2021-05-07 |
1.1414 GBP |
678,086.4591 XRP |
1.1592 GBP |
1.0900 GBP |
1.2201 GBP |
1.1369 GBP |
| 2021-05-06 |
1.1848 GBP |
1,374,150.2339 XRP |
1.1629 GBP |
1.1100 GBP |
1.2667 GBP |
1.1602 GBP |
| 2021-05-05 |
1.1056 GBP |
868,112.8613 XRP |
1.0040 GBP |
0.9932 GBP |
1.1700 GBP |
1.1607 GBP |
| 2021-05-04 |
1.0248 GBP |
2,028,119.9991 XRP |
1.1154 GBP |
0.9582 GBP |
1.1187 GBP |
0.9942 GBP |
| 2021-05-03 |
1.1346 GBP |
663,789.0263 XRP |
1.1385 GBP |
1.0863 GBP |
1.1784 GBP |
1.1230 GBP |
| 2021-05-02 |
1.1451 GBP |
377,740.5957 XRP |
1.1993 GBP |
1.1120 GBP |
1.2030 GBP |
1.1262 GBP |
| 2021-05-01 |
1.1507 GBP |
537,162.1993 XRP |
1.1633 GBP |
1.1126 GBP |
1.2134 GBP |
1.1980 GBP |
| 2021-04-30 |
1.1228 GBP |
1,641,295.0016 XRP |
1.0052 GBP |
0.9906 GBP |
1.1831 GBP |
1.1569 GBP |
| 2021-04-29 |
0.9952 GBP |
407,864.4825 XRP |
0.9720 GBP |
0.9582 GBP |
1.0261 GBP |
1.0000 GBP |
| 2021-04-28 |
0.9862 GBP |
911,030.6270 XRP |
1.0182 GBP |
0.9300 GBP |
1.0431 GBP |
0.9789 GBP |
| 2021-04-27 |
1.0075 GBP |
1,640,995.6561 XRP |
0.9776 GBP |
0.7100 GBP |
1.0596 GBP |
1.0126 GBP |
| 2021-04-26 |
0.8897 GBP |
1,065,595.8892 XRP |
0.7462 GBP |
0.7363 GBP |
0.9741 GBP |
0.9700 GBP |
| 2021-04-25 |
0.7573 GBP |
806,113.3053 XRP |
0.7500 GBP |
0.6817 GBP |
0.8398 GBP |
0.7480 GBP |
| 2021-04-24 |
0.7985 GBP |
794,158.8452 XRP |
0.8466 GBP |
0.7449 GBP |
0.8478 GBP |
0.7905 GBP |
| 2021-04-23 |
0.7625 GBP |
2,318,531.2200 XRP |
0.8359 GBP |
0.6500 GBP |
0.8684 GBP |
0.8250 GBP |
| 2021-04-22 |
0.8994 GBP |
1,409,495.5032 XRP |
0.9276 GBP |
0.7978 GBP |
1.0200 GBP |
0.8507 GBP |
| 2021-04-21 |
0.9796 GBP |
1,017,575.7208 XRP |
1.0052 GBP |
0.9200 GBP |
1.0548 GBP |
0.9255 GBP |
| 2021-04-20 |
0.9310 GBP |
1,272,119.4544 XRP |
0.9491 GBP |
0.8417 GBP |
1.0409 GBP |
0.9945 GBP |