Identifier on Kraken: XRPGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-04-19 |
0.9989 GBP |
1,408,135.8969 XRP |
1.0362 GBP |
0.8742 GBP |
1.1263 GBP |
0.9688 GBP |
| 2021-04-18 |
0.9636 GBP |
3,044,540.0223 XRP |
1.1333 GBP |
0.8640 GBP |
1.1400 GBP |
1.0558 GBP |
| 2021-04-17 |
1.1773 GBP |
1,171,243.6749 XRP |
1.1269 GBP |
1.1150 GBP |
1.2678 GBP |
1.1421 GBP |
| 2021-04-16 |
1.1711 GBP |
2,427,483.7126 XRP |
1.2866 GBP |
1.0279 GBP |
1.3080 GBP |
1.1598 GBP |
| 2021-04-15 |
1.2800 GBP |
1,529,559.2922 XRP |
1.3380 GBP |
1.1817 GBP |
1.3833 GBP |
1.3154 GBP |
| 2021-04-14 |
1.2935 GBP |
4,418,937.9953 XRP |
1.3201 GBP |
1.1331 GBP |
1.4401 GBP |
1.3298 GBP |
| 2021-04-13 |
1.2120 GBP |
2,676,760.2461 XRP |
1.0634 GBP |
1.0359 GBP |
1.3684 GBP |
1.3475 GBP |
| 2021-04-12 |
0.9980 GBP |
876,398.1587 XRP |
0.9898 GBP |
0.9650 GBP |
1.0390 GBP |
1.0130 GBP |
| 2021-04-11 |
1.0168 GBP |
1,806,514.6288 XRP |
1.0030 GBP |
0.9501 GBP |
1.0900 GBP |
1.0011 GBP |
| 2021-04-10 |
0.9108 GBP |
2,541,965.6743 XRP |
0.7495 GBP |
0.7373 GBP |
1.0245 GBP |
0.9548 GBP |
| 2021-04-09 |
0.7505 GBP |
762,312.5795 XRP |
0.7741 GBP |
0.7200 GBP |
0.7916 GBP |
0.7551 GBP |
| 2021-04-08 |
0.7201 GBP |
774,786.9348 XRP |
0.6661 GBP |
0.6573 GBP |
0.7819 GBP |
0.7669 GBP |
| 2021-04-07 |
0.6883 GBP |
1,926,773.5667 XRP |
0.7833 GBP |
0.6251 GBP |
0.7935 GBP |
0.6799 GBP |
| 2021-04-06 |
0.7120 GBP |
3,065,322.7200 XRP |
0.6645 GBP |
0.5806 GBP |
0.8000 GBP |
0.7992 GBP |
| 2021-04-05 |
0.5749 GBP |
3,233,129.7482 XRP |
0.4606 GBP |
0.4499 GBP |
0.6776 GBP |
0.6469 GBP |
| 2021-04-04 |
0.4328 GBP |
693,656.3504 XRP |
0.4200 GBP |
0.4150 GBP |
0.4594 GBP |
0.4594 GBP |
| 2021-04-03 |
0.4479 GBP |
998,447.8936 XRP |
0.4405 GBP |
0.4200 GBP |
0.4644 GBP |
0.4275 GBP |
| 2021-04-02 |
0.4249 GBP |
634,325.0958 XRP |
0.4184 GBP |
0.4090 GBP |
0.4408 GBP |
0.4360 GBP |
| 2021-04-01 |
0.4092 GBP |
422,173.2205 XRP |
0.4118 GBP |
0.3972 GBP |
0.4300 GBP |
0.4106 GBP |
| 2021-03-31 |
0.4005 GBP |
803,904.0588 XRP |
0.4136 GBP |
0.3872 GBP |
0.4170 GBP |
0.4111 GBP |
| 2021-03-30 |
0.4188 GBP |
324,923.2746 XRP |
0.4079 GBP |
0.4073 GBP |
0.4255 GBP |
0.4102 GBP |
| 2021-03-29 |
0.4078 GBP |
380,182.0169 XRP |
0.3979 GBP |
0.3979 GBP |
0.4134 GBP |
0.4103 GBP |
| 2021-03-28 |
0.3973 GBP |
180,628.4150 XRP |
0.3970 GBP |
0.3908 GBP |
0.4065 GBP |
0.3992 GBP |
| 2021-03-27 |
0.4026 GBP |
197,813.9117 XRP |
0.4128 GBP |
0.3896 GBP |
0.4194 GBP |
0.4021 GBP |
| 2021-03-26 |
0.3978 GBP |
405,226.0595 XRP |
0.3743 GBP |
0.3743 GBP |
0.4187 GBP |
0.4009 GBP |
| 2021-03-25 |
0.3635 GBP |
935,337.0870 XRP |
0.3494 GBP |
0.3357 GBP |
0.3822 GBP |
0.3735 GBP |
| 2021-03-24 |
0.3991 GBP |
482,125.8935 XRP |
0.3990 GBP |
0.3730 GBP |
0.4117 GBP |
0.3840 GBP |
| 2021-03-23 |
0.4106 GBP |
646,602.9138 XRP |
0.3977 GBP |
0.3922 GBP |
0.4314 GBP |
0.4012 GBP |
| 2021-03-22 |
0.4055 GBP |
1,634,599.0652 XRP |
0.3705 GBP |
0.3650 GBP |
0.4330 GBP |
0.4023 GBP |
| 2021-03-21 |
0.3692 GBP |
538,798.5765 XRP |
0.3779 GBP |
0.3596 GBP |
0.3935 GBP |
0.3740 GBP |
| 2021-03-20 |
0.3647 GBP |
732,378.0670 XRP |
0.3379 GBP |
0.3358 GBP |
0.3846 GBP |
0.3753 GBP |
| 2021-03-19 |
0.3390 GBP |
486,427.9562 XRP |
0.3353 GBP |
0.3313 GBP |
0.3430 GBP |
0.3406 GBP |
| 2021-03-18 |
0.3426 GBP |
376,934.9516 XRP |
0.3366 GBP |
0.3340 GBP |
0.3521 GBP |
0.3390 GBP |
| 2021-03-17 |
0.3361 GBP |
522,636.8250 XRP |
0.3329 GBP |
0.3275 GBP |
0.3470 GBP |
0.3355 GBP |