Identifier on Kraken: XRPGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-02-28 |
0.2990 GBP |
603,288.7719 XRP |
0.3129 GBP |
0.2820 GBP |
0.3153 GBP |
0.2975 GBP |
| 2021-02-27 |
0.3194 GBP |
475,616.0646 XRP |
0.3091 GBP |
0.3083 GBP |
0.3381 GBP |
0.3083 GBP |
| 2021-02-26 |
0.3071 GBP |
1,221,422.0783 XRP |
0.3020 GBP |
0.2854 GBP |
0.3242 GBP |
0.3043 GBP |
| 2021-02-25 |
0.3268 GBP |
763,981.8574 XRP |
0.3322 GBP |
0.3052 GBP |
0.3500 GBP |
0.3125 GBP |
| 2021-02-24 |
0.3378 GBP |
788,282.9943 XRP |
0.3334 GBP |
0.3215 GBP |
0.3555 GBP |
0.3335 GBP |
| 2021-02-23 |
0.3157 GBP |
5,129,058.7475 XRP |
0.3967 GBP |
0.2510 GBP |
0.4042 GBP |
0.3381 GBP |
| 2021-02-22 |
0.4134 GBP |
2,732,273.6170 XRP |
0.3885 GBP |
0.3700 GBP |
0.4639 GBP |
0.4076 GBP |
| 2021-02-21 |
0.3846 GBP |
416,405.1383 XRP |
0.3688 GBP |
0.3625 GBP |
0.3986 GBP |
0.3935 GBP |
| 2021-02-20 |
0.3827 GBP |
1,473,415.8982 XRP |
0.4052 GBP |
0.3450 GBP |
0.4251 GBP |
0.3691 GBP |
| 2021-02-19 |
0.3975 GBP |
847,584.4004 XRP |
0.3824 GBP |
0.3700 GBP |
0.4182 GBP |
0.4038 GBP |
| 2021-02-18 |
0.3877 GBP |
413,292.0598 XRP |
0.3917 GBP |
0.3750 GBP |
0.4065 GBP |
0.3810 GBP |
| 2021-02-17 |
0.3902 GBP |
866,229.3133 XRP |
0.3774 GBP |
0.3570 GBP |
0.4033 GBP |
0.3857 GBP |
| 2021-02-16 |
0.3796 GBP |
1,281,311.9561 XRP |
0.3950 GBP |
0.3484 GBP |
0.4160 GBP |
0.3773 GBP |
| 2021-02-15 |
0.4049 GBP |
885,987.3696 XRP |
0.4327 GBP |
0.3700 GBP |
0.4371 GBP |
0.3977 GBP |
| 2021-02-14 |
0.4372 GBP |
925,575.9877 XRP |
0.4649 GBP |
0.4044 GBP |
0.4697 GBP |
0.4300 GBP |
| 2021-02-13 |
0.4326 GBP |
1,226,986.3678 XRP |
0.4460 GBP |
0.3941 GBP |
0.4671 GBP |
0.4590 GBP |
| 2021-02-12 |
0.4183 GBP |
1,397,918.4882 XRP |
0.3850 GBP |
0.3771 GBP |
0.4480 GBP |
0.4433 GBP |
| 2021-02-11 |
0.3784 GBP |
699,404.8216 XRP |
0.3643 GBP |
0.3643 GBP |
0.3875 GBP |
0.3830 GBP |
| 2021-02-10 |
0.3600 GBP |
2,090,943.5821 XRP |
0.3467 GBP |
0.3300 GBP |
0.3915 GBP |
0.3702 GBP |
| 2021-02-09 |
0.3431 GBP |
620,427.0719 XRP |
0.3305 GBP |
0.3295 GBP |
0.3556 GBP |
0.3436 GBP |
| 2021-02-08 |
0.3231 GBP |
713,134.5654 XRP |
0.3052 GBP |
0.3016 GBP |
0.3421 GBP |
0.3289 GBP |
| 2021-02-07 |
0.3056 GBP |
1,147,284.0046 XRP |
0.3246 GBP |
0.2883 GBP |
0.3270 GBP |
0.3061 GBP |
| 2021-02-06 |
0.3206 GBP |
732,283.4657 XRP |
0.3299 GBP |
0.3078 GBP |
0.3347 GBP |
0.3250 GBP |
| 2021-02-05 |
0.3245 GBP |
1,090,263.2846 XRP |
0.3340 GBP |
0.3112 GBP |
0.3470 GBP |
0.3294 GBP |
| 2021-02-04 |
0.3099 GBP |
1,673,000.0653 XRP |
0.2912 GBP |
0.2800 GBP |
0.3521 GBP |
0.3272 GBP |
| 2021-02-03 |
0.2866 GBP |
1,430,741.2324 XRP |
0.2758 GBP |
0.2702 GBP |
0.3110 GBP |
0.2914 GBP |
| 2021-02-02 |
0.2748 GBP |
1,770,433.1929 XRP |
0.2704 GBP |
0.2492 GBP |
0.3032 GBP |
0.2726 GBP |
| 2021-02-01 |
0.3911 GBP |
15,321,811.6739 XRP |
0.3631 GBP |
0.2400 GBP |
0.5500 GBP |
0.2705 GBP |
| 2021-01-31 |
0.3405 GBP |
3,822,343.3153 XRP |
0.3262 GBP |
0.2849 GBP |
0.3750 GBP |
0.3631 GBP |
| 2021-01-30 |
0.2947 GBP |
9,427,962.9391 XRP |
0.2083 GBP |
0.2078 GBP |
0.3978 GBP |
0.3253 GBP |
| 2021-01-29 |
0.2090 GBP |
1,165,136.1902 XRP |
0.1943 GBP |
0.1913 GBP |
0.2305 GBP |
0.2066 GBP |
| 2021-01-28 |
0.1909 GBP |
271,582.2361 XRP |
0.1832 GBP |
0.1820 GBP |
0.1964 GBP |
0.1931 GBP |
| 2021-01-27 |
0.1853 GBP |
629,209.0264 XRP |
0.1954 GBP |
0.1787 GBP |
0.1972 GBP |
0.1840 GBP |
| 2021-01-26 |
0.1959 GBP |
491,857.8918 XRP |
0.1946 GBP |
0.1890 GBP |
0.1983 GBP |
0.1960 GBP |
| 2021-01-25 |
0.2008 GBP |
345,453.9704 XRP |
0.2005 GBP |
0.1964 GBP |
0.2072 GBP |
0.1966 GBP |
| 2021-01-24 |
0.2014 GBP |
341,670.4601 XRP |
0.1990 GBP |
0.1977 GBP |
0.2049 GBP |
0.2010 GBP |
| 2021-01-23 |
0.1991 GBP |
228,104.4018 XRP |
0.1988 GBP |
0.1954 GBP |
0.2072 GBP |
0.1988 GBP |
| 2021-01-22 |
0.1954 GBP |
420,909.9067 XRP |
0.1949 GBP |
0.1751 GBP |
0.2039 GBP |
0.2005 GBP |
| 2021-01-21 |
0.2035 GBP |
374,944.5458 XRP |
0.2162 GBP |
0.1875 GBP |
0.2247 GBP |
0.1962 GBP |
| 2021-01-20 |
0.2110 GBP |
689,340.4013 XRP |
0.2148 GBP |
0.2060 GBP |
0.2284 GBP |
0.2160 GBP |
| 2021-01-19 |
0.2247 GBP |
459,586.9703 XRP |
0.2113 GBP |
0.2100 GBP |
0.2406 GBP |
0.2185 GBP |
| 2021-01-18 |
0.2082 GBP |
196,416.0573 XRP |
0.2053 GBP |
0.2003 GBP |
0.2137 GBP |
0.2109 GBP |
| 2021-01-17 |
0.2043 GBP |
132,605.7634 XRP |
0.2067 GBP |
0.1988 GBP |
0.2093 GBP |
0.2073 GBP |
| 2021-01-16 |
0.2109 GBP |
385,876.2255 XRP |
0.2068 GBP |
0.2025 GBP |
0.2204 GBP |
0.2072 GBP |
| 2021-01-15 |
0.2078 GBP |
508,646.0295 XRP |
0.2176 GBP |
0.1926 GBP |
0.2228 GBP |
0.2073 GBP |
| 2021-01-14 |
0.2177 GBP |
321,806.0212 XRP |
0.2269 GBP |
0.2100 GBP |
0.2269 GBP |
0.2161 GBP |
| 2021-01-13 |
0.2197 GBP |
559,689.2044 XRP |
0.2129 GBP |
0.2098 GBP |
0.2261 GBP |
0.2244 GBP |
| 2021-01-12 |
0.2302 GBP |
697,866.4591 XRP |
0.2148 GBP |
0.2050 GBP |
0.2900 GBP |
0.2134 GBP |
| 2021-01-11 |
0.2042 GBP |
1,792,355.4879 XRP |
0.2307 GBP |
0.1887 GBP |
0.2307 GBP |
0.2144 GBP |
| 2021-01-10 |
0.2377 GBP |
1,575,218.0311 XRP |
0.2439 GBP |
0.2071 GBP |
0.2700 GBP |
0.2350 GBP |