Identifier on Kraken: XRPGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-22 |
0.4406 GBP |
1,252,842.3473 XRP |
0.4239 GBP |
0.4228 GBP |
0.4618 GBP |
0.4499 GBP |
| 2024-04-21 |
0.4257 GBP |
921,363.7671 XRP |
0.4263 GBP |
0.4196 GBP |
0.4397 GBP |
0.4244 GBP |
| 2024-04-20 |
0.4215 GBP |
439,585.7712 XRP |
0.4075 GBP |
0.4043 GBP |
0.4294 GBP |
0.4279 GBP |
| 2024-04-19 |
0.4003 GBP |
1,013,203.9965 XRP |
0.4042 GBP |
0.3780 GBP |
0.4136 GBP |
0.4078 GBP |
| 2024-04-18 |
0.4006 GBP |
521,280.3866 XRP |
0.3983 GBP |
0.3897 GBP |
0.4057 GBP |
0.4045 GBP |
| 2024-04-17 |
0.3964 GBP |
865,086.1786 XRP |
0.3996 GBP |
0.3802 GBP |
0.4074 GBP |
0.3981 GBP |
| 2024-04-16 |
0.3954 GBP |
1,078,328.8638 XRP |
0.4004 GBP |
0.3844 GBP |
0.4035 GBP |
0.3999 GBP |
| 2024-04-15 |
0.4026 GBP |
1,851,176.5384 XRP |
0.4053 GBP |
0.3872 GBP |
0.4177 GBP |
0.3989 GBP |
| 2024-04-14 |
0.3953 GBP |
1,322,785.1618 XRP |
0.3933 GBP |
0.3787 GBP |
0.4056 GBP |
0.4039 GBP |
| 2024-04-13 |
0.3949 GBP |
2,625,585.0490 XRP |
0.4405 GBP |
0.3450 GBP |
0.4478 GBP |
0.3900 GBP |
| 2024-04-12 |
0.4470 GBP |
1,616,841.2896 XRP |
0.4846 GBP |
0.4063 GBP |
0.4924 GBP |
0.4397 GBP |
| 2024-04-11 |
0.4879 GBP |
431,557.8320 XRP |
0.4923 GBP |
0.4815 GBP |
0.4952 GBP |
0.4843 GBP |
| 2024-04-10 |
0.4822 GBP |
1,546,842.7412 XRP |
0.4841 GBP |
0.4707 GBP |
0.4945 GBP |
0.4932 GBP |
| 2024-04-09 |
0.4886 GBP |
799,734.1355 XRP |
0.4854 GBP |
0.4762 GBP |
0.5053 GBP |
0.4839 GBP |
| 2024-04-08 |
0.4851 GBP |
628,719.9300 XRP |
0.4706 GBP |
0.4668 GBP |
0.4947 GBP |
0.4876 GBP |
| 2024-04-07 |
0.4700 GBP |
342,958.5599 XRP |
0.4687 GBP |
0.4663 GBP |
0.4755 GBP |
0.4690 GBP |
| 2024-04-06 |
0.4681 GBP |
410,382.1159 XRP |
0.4641 GBP |
0.4634 GBP |
0.4727 GBP |
0.4718 GBP |
| 2024-04-05 |
0.4598 GBP |
626,767.5796 XRP |
0.4699 GBP |
0.4507 GBP |
0.4699 GBP |
0.4663 GBP |
| 2024-04-04 |
0.4657 GBP |
1,133,838.4083 XRP |
0.4540 GBP |
0.4450 GBP |
0.4868 GBP |
0.4669 GBP |
| 2024-04-03 |
0.4635 GBP |
556,840.4872 XRP |
0.4664 GBP |
0.4501 GBP |
0.4712 GBP |
0.4542 GBP |
| 2024-04-02 |
0.4719 GBP |
675,401.5877 XRP |
0.4869 GBP |
0.4613 GBP |
0.4922 GBP |
0.4678 GBP |
| 2024-04-01 |
0.4847 GBP |
578,571.4506 XRP |
0.4976 GBP |
0.4747 GBP |
0.5004 GBP |
0.4881 GBP |
| 2024-03-31 |
0.4959 GBP |
388,813.9152 XRP |
0.4915 GBP |
0.4900 GBP |
0.4981 GBP |
0.4976 GBP |
| 2024-03-30 |
0.4960 GBP |
375,881.8057 XRP |
0.4984 GBP |
0.4911 GBP |
0.5047 GBP |
0.4916 GBP |
| 2024-03-29 |
0.4938 GBP |
656,216.3896 XRP |
0.4945 GBP |
0.4826 GBP |
0.5100 GBP |
0.4968 GBP |
| 2024-03-28 |
0.4921 GBP |
804,934.8582 XRP |
0.4849 GBP |
0.4784 GBP |
0.5031 GBP |
0.4971 GBP |
| 2024-03-27 |
0.4886 GBP |
677,705.1754 XRP |
0.5003 GBP |
0.4800 GBP |
0.5024 GBP |
0.4841 GBP |
| 2024-03-26 |
0.5040 GBP |
746,755.1448 XRP |
0.5066 GBP |
0.4959 GBP |
0.5159 GBP |
0.5000 GBP |
| 2024-03-25 |
0.5062 GBP |
636,478.2621 XRP |
0.5026 GBP |
0.4950 GBP |
0.5221 GBP |
0.5077 GBP |
| 2024-03-24 |
0.5004 GBP |
392,533.8897 XRP |
0.4911 GBP |
0.4876 GBP |
0.5044 GBP |
0.5037 GBP |
| 2024-03-23 |
0.4936 GBP |
287,382.6518 XRP |
0.4841 GBP |
0.4813 GBP |
0.5019 GBP |
0.4956 GBP |
| 2024-03-22 |
0.4905 GBP |
675,397.2824 XRP |
0.5056 GBP |
0.4749 GBP |
0.5091 GBP |
0.4825 GBP |
| 2024-03-21 |
0.4942 GBP |
648,553.4301 XRP |
0.4781 GBP |
0.4682 GBP |
0.5155 GBP |
0.5061 GBP |
| 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 |