Identifier on Kraken: XRPGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-03-16 |
0.3370 GBP |
790,871.7438 XRP |
0.3137 GBP |
0.3080 GBP |
0.3737 GBP |
0.3289 GBP |
| 2021-03-15 |
0.3156 GBP |
480,795.9900 XRP |
0.3160 GBP |
0.3057 GBP |
0.3218 GBP |
0.3155 GBP |
| 2021-03-14 |
0.3229 GBP |
204,823.6875 XRP |
0.3305 GBP |
0.3185 GBP |
0.3309 GBP |
0.3210 GBP |
| 2021-03-13 |
0.3261 GBP |
323,889.7442 XRP |
0.3139 GBP |
0.3116 GBP |
0.3350 GBP |
0.3288 GBP |
| 2021-03-12 |
0.3190 GBP |
428,179.1805 XRP |
0.3235 GBP |
0.3052 GBP |
0.3336 GBP |
0.3143 GBP |
| 2021-03-11 |
0.3238 GBP |
437,304.4743 XRP |
0.3320 GBP |
0.3173 GBP |
0.3339 GBP |
0.3272 GBP |
| 2021-03-10 |
0.3368 GBP |
695,071.4222 XRP |
0.3507 GBP |
0.3286 GBP |
0.3511 GBP |
0.3340 GBP |
| 2021-03-09 |
0.3464 GBP |
575,272.2634 XRP |
0.3449 GBP |
0.3399 GBP |
0.3520 GBP |
0.3483 GBP |
| 2021-03-08 |
0.3428 GBP |
438,320.9864 XRP |
0.3384 GBP |
0.3300 GBP |
0.3519 GBP |
0.3434 GBP |
| 2021-03-07 |
0.3363 GBP |
233,836.9308 XRP |
0.3371 GBP |
0.3311 GBP |
0.3398 GBP |
0.3373 GBP |
| 2021-03-06 |
0.3341 GBP |
594,415.0694 XRP |
0.3287 GBP |
0.3275 GBP |
0.3400 GBP |
0.3356 GBP |
| 2021-03-05 |
0.3291 GBP |
778,320.1310 XRP |
0.3489 GBP |
0.3240 GBP |
0.3489 GBP |
0.3312 GBP |
| 2021-03-04 |
0.3351 GBP |
1,145,581.6136 XRP |
0.3222 GBP |
0.3159 GBP |
0.3535 GBP |
0.3394 GBP |
| 2021-03-03 |
0.3224 GBP |
716,541.4442 XRP |
0.3109 GBP |
0.3102 GBP |
0.3353 GBP |
0.3250 GBP |
| 2021-03-02 |
0.3136 GBP |
625,021.5890 XRP |
0.3213 GBP |
0.3045 GBP |
0.3270 GBP |
0.3125 GBP |
| 2021-03-01 |
0.3102 GBP |
727,408.9685 XRP |
0.2986 GBP |
0.2968 GBP |
0.3271 GBP |
0.3148 GBP |