Identifier on Kraken: XRPGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-25 |
0.4919 GBP |
268,038.6896 XRP |
0.4930 GBP |
0.4886 GBP |
0.4945 GBP |
0.4925 GBP |
| 2023-11-24 |
0.4940 GBP |
538,304.8953 XRP |
0.4959 GBP |
0.4892 GBP |
0.4990 GBP |
0.4934 GBP |
| 2023-11-23 |
0.4915 GBP |
400,978.9964 XRP |
0.4896 GBP |
0.4850 GBP |
0.4980 GBP |
0.4955 GBP |
| 2023-11-22 |
0.4769 GBP |
770,228.8422 XRP |
0.4614 GBP |
0.4608 GBP |
0.4919 GBP |
0.4907 GBP |
| 2023-11-21 |
0.4823 GBP |
1,050,551.0069 XRP |
0.4902 GBP |
0.4637 GBP |
0.4936 GBP |
0.4768 GBP |
| 2023-11-20 |
0.4973 GBP |
545,872.0634 XRP |
0.5026 GBP |
0.4860 GBP |
0.5044 GBP |
0.4912 GBP |
| 2023-11-19 |
0.4961 GBP |
475,056.5793 XRP |
0.4908 GBP |
0.4844 GBP |
0.5036 GBP |
0.5005 GBP |
| 2023-11-18 |
0.4881 GBP |
546,327.2745 XRP |
0.4916 GBP |
0.4741 GBP |
0.4943 GBP |
0.4907 GBP |
| 2023-11-17 |
0.4859 GBP |
1,160,081.9295 XRP |
0.4929 GBP |
0.4719 GBP |
0.5031 GBP |
0.4889 GBP |
| 2023-11-16 |
0.5046 GBP |
696,676.0461 XRP |
0.5209 GBP |
0.4862 GBP |
0.5273 GBP |
0.4933 GBP |
| 2023-11-15 |
0.5117 GBP |
631,214.7140 XRP |
0.5035 GBP |
0.5012 GBP |
0.5209 GBP |
0.5199 GBP |
| 2023-11-14 |
0.5119 GBP |
1,249,700.3006 XRP |
0.5464 GBP |
0.4781 GBP |
0.5473 GBP |
0.5035 GBP |
| 2023-11-13 |
0.5566 GBP |
1,839,979.0672 XRP |
0.5410 GBP |
0.5243 GBP |
0.6131 GBP |
0.5335 GBP |
| 2023-11-12 |
0.5445 GBP |
383,980.2076 XRP |
0.5438 GBP |
0.5303 GBP |
0.5503 GBP |
0.5404 GBP |
| 2023-11-11 |
0.5464 GBP |
611,237.0082 XRP |
0.5388 GBP |
0.5250 GBP |
0.5627 GBP |
0.5449 GBP |
| 2023-11-10 |
0.5391 GBP |
1,522,444.5145 XRP |
0.5453 GBP |
0.5195 GBP |
0.5600 GBP |
0.5436 GBP |
| 2023-11-09 |
0.5433 GBP |
2,257,788.4496 XRP |
0.5588 GBP |
0.4995 GBP |
0.5750 GBP |
0.5405 GBP |
| 2023-11-08 |
0.5583 GBP |
978,779.3566 XRP |
0.5574 GBP |
0.5443 GBP |
0.5698 GBP |
0.5595 GBP |
| 2023-11-07 |
0.5544 GBP |
1,659,821.0933 XRP |
0.5777 GBP |
0.5250 GBP |
0.5777 GBP |
0.5578 GBP |
| 2023-11-06 |
0.5666 GBP |
1,364,684.8977 XRP |
0.5357 GBP |
0.5339 GBP |
0.5919 GBP |
0.5799 GBP |
| 2023-11-05 |
0.5192 GBP |
784,055.7495 XRP |
0.4978 GBP |
0.4970 GBP |
0.5337 GBP |
0.5308 GBP |
| 2023-11-04 |
0.4962 GBP |
292,058.0837 XRP |
0.4949 GBP |
0.4927 GBP |
0.4999 GBP |
0.4999 GBP |
| 2023-11-03 |
0.4922 GBP |
470,453.3646 XRP |
0.4962 GBP |
0.4867 GBP |
0.4975 GBP |
0.4955 GBP |
| 2023-11-02 |
0.4996 GBP |
723,786.6953 XRP |
0.5005 GBP |
0.4835 GBP |
0.5122 GBP |
0.4957 GBP |
| 2023-11-01 |
0.4945 GBP |
1,441,528.1366 XRP |
0.4936 GBP |
0.4791 GBP |
0.5074 GBP |
0.5005 GBP |
| 2023-10-31 |
0.4872 GBP |
1,724,809.6057 XRP |
0.4756 GBP |
0.4639 GBP |
0.5085 GBP |
0.4924 GBP |
| 2023-10-30 |
0.4695 GBP |
1,187,946.4067 XRP |
0.4595 GBP |
0.4540 GBP |
0.4809 GBP |
0.4748 GBP |
| 2023-10-29 |
0.4582 GBP |
488,247.1963 XRP |
0.4496 GBP |
0.4472 GBP |
0.4640 GBP |
0.4591 GBP |
| 2023-10-28 |
0.4506 GBP |
211,837.2201 XRP |
0.4478 GBP |
0.4466 GBP |
0.4547 GBP |
0.4516 GBP |
| 2023-10-27 |
0.4519 GBP |
733,129.6467 XRP |
0.4555 GBP |
0.4366 GBP |
0.4600 GBP |
0.4504 GBP |
| 2023-10-26 |
0.4575 GBP |
647,594.1577 XRP |
0.4592 GBP |
0.4482 GBP |
0.4702 GBP |
0.4550 GBP |
| 2023-10-25 |
0.4573 GBP |
1,022,768.4874 XRP |
0.4587 GBP |
0.4450 GBP |
0.4680 GBP |
0.4582 GBP |
| 2023-10-24 |
0.4574 GBP |
2,483,633.5541 XRP |
0.4471 GBP |
0.4358 GBP |
0.4798 GBP |
0.4579 GBP |
| 2023-10-23 |
0.4372 GBP |
933,025.2730 XRP |
0.4300 GBP |
0.4287 GBP |
0.4522 GBP |
0.4434 GBP |
| 2023-10-22 |
0.4275 GBP |
287,157.7535 XRP |
0.4290 GBP |
0.4217 GBP |
0.4312 GBP |
0.4272 GBP |
| 2023-10-21 |
0.4281 GBP |
303,008.9315 XRP |
0.4230 GBP |
0.4210 GBP |
0.4378 GBP |
0.4313 GBP |
| 2023-10-20 |
0.4272 GBP |
754,961.9603 XRP |
0.4295 GBP |
0.4205 GBP |
0.4372 GBP |
0.4280 GBP |
| 2023-10-19 |
0.4101 GBP |
666,787.1741 XRP |
0.4015 GBP |
0.3934 GBP |
0.4293 GBP |
0.4218 GBP |
| 2023-10-18 |
0.4023 GBP |
299,084.8341 XRP |
0.4032 GBP |
0.3990 GBP |
0.4054 GBP |
0.4018 GBP |
| 2023-10-17 |
0.4034 GBP |
342,319.4022 XRP |
0.4075 GBP |
0.3990 GBP |
0.4075 GBP |
0.4037 GBP |
| 2023-10-16 |
0.4066 GBP |
447,067.0275 XRP |
0.4010 GBP |
0.3992 GBP |
0.4192 GBP |
0.4069 GBP |
| 2023-10-15 |
0.4018 GBP |
224,677.7313 XRP |
0.4008 GBP |
0.3998 GBP |
0.4040 GBP |
0.4021 GBP |
| 2023-10-14 |
0.3994 GBP |
253,644.1215 XRP |
0.3995 GBP |
0.3979 GBP |
0.4020 GBP |
0.4011 GBP |
| 2023-10-13 |
0.3969 GBP |
406,693.3576 XRP |
0.3961 GBP |
0.3927 GBP |
0.4040 GBP |
0.4000 GBP |
| 2023-10-12 |
0.3930 GBP |
437,449.8646 XRP |
0.3970 GBP |
0.3859 GBP |
0.3984 GBP |
0.3978 GBP |
| 2023-10-11 |
0.3955 GBP |
461,246.8902 XRP |
0.4039 GBP |
0.3898 GBP |
0.4049 GBP |
0.3950 GBP |
| 2023-10-10 |
0.4055 GBP |
372,255.4027 XRP |
0.4101 GBP |
0.4015 GBP |
0.4101 GBP |
0.4054 GBP |
| 2023-10-09 |
0.4127 GBP |
834,374.8411 XRP |
0.4238 GBP |
0.3993 GBP |
0.4262 GBP |
0.4106 GBP |
| 2023-10-08 |
0.4253 GBP |
246,832.6015 XRP |
0.4267 GBP |
0.4229 GBP |
0.4282 GBP |
0.4236 GBP |
| 2023-10-07 |
0.4272 GBP |
212,344.2404 XRP |
0.4292 GBP |
0.4252 GBP |
0.4295 GBP |
0.4261 GBP |