Identifier on Kraken: XRPGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-20 |
0.4654 GBP |
909,915.2324 XRP |
0.4595 GBP |
0.4473 GBP |
0.4833 GBP |
0.4790 GBP |
| 2024-03-19 |
0.4695 GBP |
1,140,456.9810 XRP |
0.5072 GBP |
0.4512 GBP |
0.5093 GBP |
0.4601 GBP |
| 2024-03-18 |
0.4740 GBP |
1,220,827.9705 XRP |
0.4859 GBP |
0.4626 GBP |
0.4924 GBP |
0.4854 GBP |
| 2024-03-17 |
0.4806 GBP |
305,840.9197 XRP |
0.4731 GBP |
0.4619 GBP |
0.4897 GBP |
0.4868 GBP |
| 2024-03-16 |
0.4862 GBP |
475,102.8096 XRP |
0.4979 GBP |
0.4663 GBP |
0.5075 GBP |
0.4685 GBP |
| 2024-03-15 |
0.4900 GBP |
1,313,022.6202 XRP |
0.5251 GBP |
0.4700 GBP |
0.5302 GBP |
0.4962 GBP |
| 2024-03-14 |
0.5263 GBP |
850,785.8843 XRP |
0.5389 GBP |
0.5008 GBP |
0.5508 GBP |
0.5257 GBP |
| 2024-03-13 |
0.5369 GBP |
924,476.2517 XRP |
0.5380 GBP |
0.5231 GBP |
0.5503 GBP |
0.5390 GBP |
| 2024-03-12 |
0.5420 GBP |
970,222.1190 XRP |
0.5637 GBP |
0.5152 GBP |
0.5708 GBP |
0.5379 GBP |
| 2024-03-11 |
0.5415 GBP |
2,522,870.0318 XRP |
0.4733 GBP |
0.4541 GBP |
0.5811 GBP |
0.5696 GBP |
| 2024-03-10 |
0.4790 GBP |
445,872.9652 XRP |
0.4830 GBP |
0.4682 GBP |
0.4881 GBP |
0.4706 GBP |
| 2024-03-09 |
0.4859 GBP |
332,115.5822 XRP |
0.4833 GBP |
0.4808 GBP |
0.4924 GBP |
0.4851 GBP |
| 2024-03-08 |
0.4833 GBP |
793,211.3338 XRP |
0.4906 GBP |
0.4699 GBP |
0.4955 GBP |
0.4828 GBP |
| 2024-03-07 |
0.4904 GBP |
601,178.6532 XRP |
0.4808 GBP |
0.4783 GBP |
0.4993 GBP |
0.4909 GBP |
| 2024-03-06 |
0.4769 GBP |
582,930.4292 XRP |
0.4669 GBP |
0.4546 GBP |
0.4906 GBP |
0.4817 GBP |
| 2024-03-05 |
0.4842 GBP |
1,664,989.4261 XRP |
0.5109 GBP |
0.4228 GBP |
0.5264 GBP |
0.4545 GBP |
| 2024-03-04 |
0.5105 GBP |
1,144,466.0262 XRP |
0.4957 GBP |
0.4859 GBP |
0.5246 GBP |
0.5134 GBP |
| 2024-03-03 |
0.4893 GBP |
624,671.8106 XRP |
0.5086 GBP |
0.4662 GBP |
0.5086 GBP |
0.4960 GBP |
| 2024-03-02 |
0.4997 GBP |
836,987.8374 XRP |
0.4750 GBP |
0.4741 GBP |
0.5135 GBP |
0.5072 GBP |
| 2024-03-01 |
0.4689 GBP |
552,866.5296 XRP |
0.4649 GBP |
0.4616 GBP |
0.4764 GBP |
0.4750 GBP |
| 2024-02-29 |
0.4730 GBP |
1,175,099.7617 XRP |
0.4545 GBP |
0.4491 GBP |
0.4942 GBP |
0.4642 GBP |
| 2024-02-28 |
0.4537 GBP |
1,661,935.1072 XRP |
0.4633 GBP |
0.4203 GBP |
0.4782 GBP |
0.4459 GBP |
| 2024-02-27 |
0.4483 GBP |
839,198.3848 XRP |
0.4344 GBP |
0.4325 GBP |
0.4707 GBP |
0.4561 GBP |
| 2024-02-26 |
0.4258 GBP |
523,774.2365 XRP |
0.4283 GBP |
0.4164 GBP |
0.4350 GBP |
0.4341 GBP |
| 2024-02-25 |
0.4299 GBP |
330,074.7186 XRP |
0.4302 GBP |
0.4279 GBP |
0.4328 GBP |
0.4293 GBP |
| 2024-02-24 |
0.4287 GBP |
181,759.7878 XRP |
0.4219 GBP |
0.4196 GBP |
0.4327 GBP |
0.4305 GBP |
| 2024-02-23 |
0.4206 GBP |
701,166.1100 XRP |
0.4272 GBP |
0.4150 GBP |
0.4294 GBP |
0.4228 GBP |
| 2024-02-22 |
0.4313 GBP |
666,434.6366 XRP |
0.4345 GBP |
0.4248 GBP |
0.4399 GBP |
0.4271 GBP |
| 2024-02-21 |
0.4307 GBP |
364,720.5757 XRP |
0.4452 GBP |
0.4232 GBP |
0.4452 GBP |
0.4340 GBP |
| 2024-02-20 |
0.4471 GBP |
1,118,029.7369 XRP |
0.4470 GBP |
0.4313 GBP |
0.4557 GBP |
0.4491 GBP |
| 2024-02-19 |
0.4447 GBP |
599,914.1613 XRP |
0.4419 GBP |
0.4398 GBP |
0.4507 GBP |
0.4482 GBP |
| 2024-02-18 |
0.4425 GBP |
380,239.8834 XRP |
0.4371 GBP |
0.4356 GBP |
0.4465 GBP |
0.4430 GBP |
| 2024-02-17 |
0.4361 GBP |
553,609.6804 XRP |
0.4471 GBP |
0.4287 GBP |
0.4486 GBP |
0.4381 GBP |
| 2024-02-16 |
0.4494 GBP |
564,989.4163 XRP |
0.4462 GBP |
0.4401 GBP |
0.4600 GBP |
0.4468 GBP |
| 2024-02-15 |
0.4395 GBP |
1,030,802.2234 XRP |
0.4284 GBP |
0.4284 GBP |
0.4581 GBP |
0.4484 GBP |
| 2024-02-14 |
0.4237 GBP |
395,325.7038 XRP |
0.4167 GBP |
0.4137 GBP |
0.4317 GBP |
0.4288 GBP |
| 2024-02-13 |
0.4164 GBP |
702,363.5129 XRP |
0.4213 GBP |
0.4090 GBP |
0.4224 GBP |
0.4185 GBP |
| 2024-02-12 |
0.4150 GBP |
618,018.3586 XRP |
0.4164 GBP |
0.4076 GBP |
0.4252 GBP |
0.4217 GBP |
| 2024-02-11 |
0.4200 GBP |
439,912.6731 XRP |
0.4142 GBP |
0.4132 GBP |
0.4243 GBP |
0.4157 GBP |
| 2024-02-10 |
0.4140 GBP |
234,179.0059 XRP |
0.4167 GBP |
0.4115 GBP |
0.4181 GBP |
0.4162 GBP |
| 2024-02-09 |
0.4141 GBP |
545,729.0730 XRP |
0.4082 GBP |
0.4075 GBP |
0.4182 GBP |
0.4156 GBP |
| 2024-02-08 |
0.4080 GBP |
733,345.9889 XRP |
0.4070 GBP |
0.4039 GBP |
0.4123 GBP |
0.4075 GBP |
| 2024-02-07 |
0.4002 GBP |
816,602.4298 XRP |
0.4006 GBP |
0.3955 GBP |
0.4082 GBP |
0.4065 GBP |
| 2024-02-06 |
0.4008 GBP |
374,182.7857 XRP |
0.4033 GBP |
0.3969 GBP |
0.4053 GBP |
0.4040 GBP |
| 2024-02-05 |
0.4024 GBP |
416,300.3748 XRP |
0.3988 GBP |
0.3950 GBP |
0.4094 GBP |
0.4052 GBP |
| 2024-02-04 |
0.4049 GBP |
312,403.4032 XRP |
0.4089 GBP |
0.3966 GBP |
0.4103 GBP |
0.3986 GBP |
| 2024-02-03 |
0.4108 GBP |
481,943.4636 XRP |
0.4038 GBP |
0.4006 GBP |
0.4168 GBP |
0.4113 GBP |
| 2024-02-02 |
0.3962 GBP |
474,594.8350 XRP |
0.3965 GBP |
0.3938 GBP |
0.4018 GBP |
0.4018 GBP |
| 2024-02-01 |
0.3941 GBP |
621,636.3586 XRP |
0.3971 GBP |
0.3872 GBP |
0.3999 GBP |
0.3955 GBP |
| 2024-01-31 |
0.4000 GBP |
966,410.3173 XRP |
0.4022 GBP |
0.3815 GBP |
0.4101 GBP |
0.3961 GBP |