Identifier on Kraken: XRPGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-18 |
0.4341 GBP |
405,543.8946 XRP |
0.4430 GBP |
0.4265 GBP |
0.4432 GBP |
0.4342 GBP |
| 2024-09-17 |
0.4458 GBP |
327,754.8852 XRP |
0.4441 GBP |
0.4402 GBP |
0.4504 GBP |
0.4471 GBP |
| 2024-09-16 |
0.4344 GBP |
412,141.3905 XRP |
0.4350 GBP |
0.4261 GBP |
0.4471 GBP |
0.4415 GBP |
| 2024-09-15 |
0.4459 GBP |
291,640.9507 XRP |
0.4539 GBP |
0.4393 GBP |
0.4539 GBP |
0.4404 GBP |
| 2024-09-14 |
0.4457 GBP |
403,892.7160 XRP |
0.4362 GBP |
0.4349 GBP |
0.4533 GBP |
0.4506 GBP |
| 2024-09-13 |
0.4327 GBP |
391,021.4958 XRP |
0.4275 GBP |
0.4232 GBP |
0.4379 GBP |
0.4355 GBP |
| 2024-09-12 |
0.4258 GBP |
491,506.1015 XRP |
0.4103 GBP |
0.3830 GBP |
0.4506 GBP |
0.4287 GBP |
| 2024-09-11 |
0.4084 GBP |
188,402.5151 XRP |
0.4138 GBP |
0.4027 GBP |
0.4138 GBP |
0.4113 GBP |
| 2024-09-10 |
0.4106 GBP |
349,151.8000 XRP |
0.4130 GBP |
0.4076 GBP |
0.4136 GBP |
0.4131 GBP |
| 2024-09-09 |
0.4072 GBP |
218,622.7959 XRP |
0.4030 GBP |
0.4016 GBP |
0.4150 GBP |
0.4136 GBP |
| 2024-09-08 |
0.4017 GBP |
207,458.3264 XRP |
0.4008 GBP |
0.3978 GBP |
0.4054 GBP |
0.4016 GBP |
| 2024-09-07 |
0.4022 GBP |
218,112.0814 XRP |
0.3976 GBP |
0.3964 GBP |
0.4064 GBP |
0.4061 GBP |
| 2024-09-06 |
0.4006 GBP |
723,294.8019 XRP |
0.4131 GBP |
0.3831 GBP |
0.4150 GBP |
0.3923 GBP |
| 2024-09-05 |
0.4176 GBP |
203,308.5635 XRP |
0.4241 GBP |
0.4105 GBP |
0.4254 GBP |
0.4145 GBP |
| 2024-09-04 |
0.4227 GBP |
327,248.5316 XRP |
0.4252 GBP |
0.4077 GBP |
0.4296 GBP |
0.4266 GBP |
| 2024-09-03 |
0.4298 GBP |
438,254.5364 XRP |
0.4320 GBP |
0.4253 GBP |
0.4362 GBP |
0.4298 GBP |
| 2024-09-02 |
0.4210 GBP |
335,787.6695 XRP |
0.4175 GBP |
0.4150 GBP |
0.4295 GBP |
0.4295 GBP |
| 2024-09-01 |
0.4250 GBP |
227,539.6553 XRP |
0.4314 GBP |
0.4212 GBP |
0.4315 GBP |
0.4243 GBP |
| 2024-08-31 |
0.4315 GBP |
232,103.9236 XRP |
0.4316 GBP |
0.4290 GBP |
0.4356 GBP |
0.4319 GBP |
| 2024-08-30 |
0.4261 GBP |
430,115.7937 XRP |
0.4263 GBP |
0.4168 GBP |
0.4322 GBP |
0.4317 GBP |
| 2024-08-29 |
0.4334 GBP |
357,829.6190 XRP |
0.4317 GBP |
0.4239 GBP |
0.4376 GBP |
0.4263 GBP |
| 2024-08-28 |
0.4320 GBP |
402,795.9790 XRP |
0.4258 GBP |
0.4222 GBP |
0.4429 GBP |
0.4330 GBP |
| 2024-08-27 |
0.4430 GBP |
566,704.9808 XRP |
0.4453 GBP |
0.4189 GBP |
0.4532 GBP |
0.4265 GBP |
| 2024-08-26 |
0.4478 GBP |
233,467.2426 XRP |
0.4551 GBP |
0.4392 GBP |
0.4552 GBP |
0.4432 GBP |
| 2024-08-25 |
0.4559 GBP |
233,480.1004 XRP |
0.4639 GBP |
0.4510 GBP |
0.4645 GBP |
0.4550 GBP |
| 2024-08-24 |
0.4670 GBP |
599,555.3585 XRP |
0.4620 GBP |
0.4574 GBP |
0.4769 GBP |
0.4630 GBP |
| 2024-08-23 |
0.4567 GBP |
352,948.1034 XRP |
0.4562 GBP |
0.4489 GBP |
0.4618 GBP |
0.4606 GBP |
| 2024-08-22 |
0.4563 GBP |
372,153.8638 XRP |
0.4590 GBP |
0.4546 GBP |
0.4618 GBP |
0.4563 GBP |
| 2024-08-21 |
0.4565 GBP |
332,721.2016 XRP |
0.4560 GBP |
0.4495 GBP |
0.4615 GBP |
0.4606 GBP |
| 2024-08-20 |
0.4627 GBP |
418,813.2749 XRP |
0.4610 GBP |
0.4516 GBP |
0.4730 GBP |
0.4580 GBP |
| 2024-08-19 |
0.4545 GBP |
456,890.0975 XRP |
0.4351 GBP |
0.4346 GBP |
0.4687 GBP |
0.4604 GBP |
| 2024-08-18 |
0.4415 GBP |
201,769.3301 XRP |
0.4382 GBP |
0.4365 GBP |
0.4510 GBP |
0.4413 GBP |
| 2024-08-17 |
0.4370 GBP |
153,320.9208 XRP |
0.4352 GBP |
0.4345 GBP |
0.4408 GBP |
0.4373 GBP |
| 2024-08-16 |
0.4373 GBP |
371,120.9901 XRP |
0.4362 GBP |
0.4299 GBP |
0.4429 GBP |
0.4375 GBP |
| 2024-08-15 |
0.4391 GBP |
476,148.8291 XRP |
0.4445 GBP |
0.4290 GBP |
0.4472 GBP |
0.4304 GBP |
| 2024-08-14 |
0.4461 GBP |
593,709.7461 XRP |
0.4488 GBP |
0.4396 GBP |
0.4531 GBP |
0.4439 GBP |
| 2024-08-13 |
0.4483 GBP |
502,955.3255 XRP |
0.4454 GBP |
0.4407 GBP |
0.4537 GBP |
0.4498 GBP |
| 2024-08-12 |
0.4465 GBP |
554,568.9101 XRP |
0.4337 GBP |
0.4335 GBP |
0.4538 GBP |
0.4460 GBP |
| 2024-08-11 |
0.4469 GBP |
530,337.8271 XRP |
0.4582 GBP |
0.4282 GBP |
0.4651 GBP |
0.4326 GBP |
| 2024-08-10 |
0.4649 GBP |
525,644.9176 XRP |
0.4548 GBP |
0.4538 GBP |
0.4774 GBP |
0.4661 GBP |
| 2024-08-09 |
0.4630 GBP |
1,031,233.9837 XRP |
0.4842 GBP |
0.4454 GBP |
0.4878 GBP |
0.4536 GBP |
| 2024-08-08 |
0.4813 GBP |
1,331,238.3300 XRP |
0.4738 GBP |
0.4560 GBP |
0.5037 GBP |
0.4859 GBP |
| 2024-08-07 |
0.4023 GBP |
479,146.9784 XRP |
0.3994 GBP |
0.3891 GBP |
0.4089 GBP |
0.3959 GBP |
| 2024-08-06 |
0.4010 GBP |
551,025.4272 XRP |
0.3830 GBP |
0.3830 GBP |
0.4077 GBP |
0.4023 GBP |
| 2024-08-05 |
0.3664 GBP |
2,058,037.5259 XRP |
0.4101 GBP |
0.3379 GBP |
0.4107 GBP |
0.3871 GBP |
| 2024-08-04 |
0.4152 GBP |
606,680.4810 XRP |
0.4339 GBP |
0.4015 GBP |
0.4367 GBP |
0.4199 GBP |
| 2024-08-03 |
0.4414 GBP |
351,475.6610 XRP |
0.4384 GBP |
0.4249 GBP |
0.4508 GBP |
0.4305 GBP |
| 2024-08-02 |
0.4474 GBP |
465,474.0138 XRP |
0.4678 GBP |
0.4267 GBP |
0.4691 GBP |
0.4403 GBP |
| 2024-08-01 |
0.4697 GBP |
946,400.9200 XRP |
0.4851 GBP |
0.4450 GBP |
0.4906 GBP |
0.4694 GBP |
| 2024-07-31 |
0.5017 GBP |
961,219.0905 XRP |
0.4892 GBP |
0.4840 GBP |
0.5121 GBP |
0.4889 GBP |