Register to chat with like-minded investors on our interactive forums.
XRPGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 13 2024 | 0.40119 | 0.00226 | 0.57% | 0.39888 | 0.40761 | 0.389 | 151,410.00 |
| May 12 2024 | 0.39893 | -0.00484 | -1.20% | 0.40479 | 0.40613 | 0.3965 | 27,232.00 |
| May 11 2024 | 0.40377 | 0.00271 | 0.68% | 0.40208 | 0.40568 | 0.40091 | 80,442.00 |
| May 10 2024 | 0.40106 | -0.01518 | -3.65% | 0.41349 | 0.41425 | 0.39808 | 146,044.00 |
| May 09 2024 | 0.41624 | 0.00265 | 0.64% | 0.4145 | 0.41812 | 0.40693 | 171,697.00 |
| May 08 2024 | 0.41359 | -0.00657 | -1.56% | 0.41994 | 0.42313 | 0.41252 | 165,566.00 |
| May 07 2024 | 0.42016 | -0.00998 | -2.32% | 0.42969 | 0.43314 | 0.41847 | 193,212.00 |
| May 06 2024 | 0.43014 | 0.00753 | 1.78% | 0.42353 | 0.4533 | 0.41764 | 130,107.00 |
| May 05 2024 | 0.42261 | 0.00106 | 0.25% | 0.42099 | 0.42438 | 0.41847 | 33,497.00 |
| May 04 2024 | 0.42155 | -0.00303 | -0.71% | 0.42352 | 0.43045 | 0.42031 | 77,029.00 |
| May 03 2024 | 0.42458 | 0.01108 | 2.68% | 0.41349 | 0.42798 | 0.40996 | 308,829.00 |
| May 02 2024 | 0.4135 | 0.00081 | 0.20% | 0.4135 | 0.41853 | 0.4045 | 564,180.00 |
| May 01 2024 | 0.41269 | 0.01252 | 3.13% | 0.40138 | 0.41549 | 0.38248 | 501,345.00 |
| Apr 30 2024 | 0.40017 | -0.01057 | -2.57% | 0.41185 | 0.41267 | 0.38943 | 285,073.00 |
| Apr 29 2024 | 0.41074 | 0.00301 | 0.74% | 0.40881 | 0.4118 | 0.39888 | 304,017.00 |
| Apr 28 2024 | 0.40773 | -0.00669 | -1.61% | 0.41462 | 0.41932 | 0.40688 | 65,284.00 |
| Apr 27 2024 | 0.41442 | -0.00628 | -1.49% | 0.42095 | 0.42095 | 0.40693 | 103,294.00 |
| Apr 26 2024 | 0.4207 | -0.00191 | -0.45% | 0.42015 | 0.42693 | 0.41349 | 250,777.00 |
| Apr 25 2024 | 0.42261 | 0.00 | 0.00% | 0.42261 | 0.42261 | 0.42261 | 0.00 |
| Apr 24 2024 | 0.42261 | -0.01467 | -3.35% | 0.43641 | 0.44368 | 0.41842 | 317,581.00 |
| Apr 23 2024 | 0.43728 | -0.01151 | -2.56% | 0.45076 | 0.45085 | 0.43728 | 241,693.00 |
| Apr 22 2024 | 0.44879 | 0.02494 | 5.88% | 0.42608 | 0.46245 | 0.42268 | 291,252.00 |
| Apr 21 2024 | 0.42385 | -0.00408 | -0.95% | 0.42607 | 0.43381 | 0.42015 | 103,225.00 |
| Apr 20 2024 | 0.42793 | 0.01993 | 4.88% | 0.4066 | 0.42901 | 0.40369 | 204,816.00 |
| Apr 19 2024 | 0.408 | 0.00361 | 0.89% | 0.40401 | 0.41276 | 0.37718 | 278,467.00 |
| Apr 18 2024 | 0.40439 | 0.00789 | 1.99% | 0.39729 | 0.40555 | 0.39021 | 218,082.00 |
| Apr 17 2024 | 0.3965 | -0.00408 | -1.02% | 0.39808 | 0.40705 | 0.3802 | 521,915.00 |
| Apr 16 2024 | 0.40058 | 0.00049 | 0.12% | 0.39729 | 0.4037 | 0.384 | 138,028.00 |
| Apr 15 2024 | 0.40009 | -0.00522 | -1.29% | 0.40369 | 0.41639 | 0.38742 | 429,641.00 |
| Apr 14 2024 | 0.40531 | 0.0151 | 3.87% | 0.38955 | 0.40776 | 0.37793 | 781,481.00 |
| Apr 13 2024 | 0.39021 | -0.05102 | -11.56% | 0.43992 | 0.44189 | 0.34752 | 746,282.00 |
| Apr 12 2024 | 0.44123 | -0.04341 | -8.96% | 0.48427 | 0.492 | 0.41102 | 359,010.00 |
| Apr 11 2024 | 0.48464 | -0.00764 | -1.55% | 0.49101 | 0.495 | 0.48129 | 173,041.00 |
| Apr 10 2024 | 0.49228 | 0.00769 | 1.59% | 0.48516 | 0.49439 | 0.470 | 289,889.00 |
| Apr 09 2024 | 0.48459 | -0.00134 | -0.28% | 0.48646 | 0.50595 | 0.47556 | 185,225.00 |
| Apr 08 2024 | 0.48593 | 0.01509 | 3.20% | 0.46882 | 0.49444 | 0.46565 | 255,595.00 |
| Apr 07 2024 | 0.47084 | 0.00216 | 0.46% | 0.46848 | 0.47557 | 0.46615 | 143,446.00 |
| Apr 06 2024 | 0.46868 | 0.00383 | 0.82% | 0.46376 | 0.473 | 0.46336 | 281,042.00 |
| Apr 05 2024 | 0.46485 | -0.00505 | -1.07% | 0.4699 | 0.4699 | 0.45058 | 285,671.00 |
| Apr 04 2024 | 0.4699 | 0.01505 | 3.31% | 0.45525 | 0.48614 | 0.445 | 534,739.00 |
| Apr 03 2024 | 0.45485 | -0.01052 | -2.26% | 0.46672 | 0.471 | 0.44879 | 350,549.00 |
| Apr 02 2024 | 0.46537 | -0.02166 | -4.45% | 0.48613 | 0.492 | 0.46152 | 440,941.00 |
| Apr 01 2024 | 0.48703 | -0.01025 | -2.06% | 0.49893 | 0.50092 | 0.47366 | 171,456.00 |
| Mar 31 2024 | 0.49728 | 0.00582 | 1.18% | 0.49298 | 0.49808 | 0.49297 | 70,492.00 |
| Mar 30 2024 | 0.49146 | -0.00896 | -1.79% | 0.49724 | 0.50394 | 0.48968 | 89,415.00 |
| Mar 29 2024 | 0.50042 | 0.00609 | 1.23% | 0.49411 | 0.51001 | 0.48226 | 418,321.00 |
| Mar 28 2024 | 0.49433 | 0.01074 | 2.22% | 0.48614 | 0.50344 | 0.47842 | 300,299.00 |
| Mar 27 2024 | 0.48359 | -0.01701 | -3.40% | 0.49792 | 0.50231 | 0.480 | 288,734.00 |
| Mar 26 2024 | 0.5006 | -0.00631 | -1.24% | 0.50753 | 0.51576 | 0.49594 | 174,777.00 |
| Mar 25 2024 | 0.50691 | 0.00271 | 0.54% | 0.50091 | 0.52477 | 0.49594 | 225,523.00 |
| Mar 24 2024 | 0.5042 | 0.01417 | 2.89% | 0.492 | 0.5045 | 0.48807 | 66,980.00 |
| Mar 23 2024 | 0.49003 | 0.00487 | 1.00% | 0.48459 | 0.50314 | 0.48033 | 176,172.00 |
| Mar 22 2024 | 0.48516 | -0.02111 | -4.17% | 0.50388 | 0.50953 | 0.47556 | 369,739.00 |
| Mar 21 2024 | 0.50627 | 0.02731 | 5.70% | 0.47569 | 0.51616 | 0.46802 | 260,733.00 |
| Mar 20 2024 | 0.47896 | 0.01957 | 4.26% | 0.46153 | 0.48323 | 0.447 | 216,197.00 |
| Mar 19 2024 | 0.45939 | -0.04814 | -9.49% | 0.50969 | 0.50993 | 0.45058 | 473,110.00 |
| Mar 18 2024 | 0.50753 | 0.02353 | 4.86% | 0.48412 | 0.52448 | 0.46708 | 467,472.00 |
| Mar 17 2024 | 0.484 | 0.01111 | 2.35% | 0.47557 | 0.49003 | 0.461 | 260,317.00 |
| Mar 16 2024 | 0.47289 | -0.02478 | -4.98% | 0.50092 | 0.50798 | 0.4652 | 204,184.00 |
| Mar 15 2024 | 0.49767 | -0.04181 | -7.75% | 0.52561 | 0.52975 | 0.46522 | 340,581.00 |
| Mar 14 2024 | 0.53948 | 0.00 | 0.00% | 0.53948 | 0.53948 | 0.53948 | 0.00 |
| Mar 13 2024 | 0.53948 | 0.00161 | 0.30% | 0.537 | 0.54915 | 0.52342 | 293,165.00 |
| Mar 12 2024 | 0.53787 | -0.0221 | -3.95% | 0.5591 | 0.57123 | 0.51615 | 771,646.00 |
| Mar 11 2024 | 0.55997 | 0.08691 | 18.37% | 0.4729 | 0.58074 | 0.4542 | 905,703.00 |
| Mar 10 2024 | 0.47306 | -0.01019 | -2.11% | 0.48413 | 0.488 | 0.465 | 192,609.00 |
| Mar 09 2024 | 0.48325 | 0.00075 | 0.16% | 0.4819 | 0.49266 | 0.48033 | 99,785.00 |
| Mar 08 2024 | 0.4825 | -0.00851 | -1.73% | 0.49168 | 0.49517 | 0.46615 | 217,465.00 |
| Mar 07 2024 | 0.49101 | 0.01011 | 2.10% | 0.48264 | 0.499 | 0.47651 | 223,796.00 |
| Mar 06 2024 | 0.4809 | 0.01194 | 2.55% | 0.46647 | 0.4902 | 0.4542 | 627,772.00 |
| Mar 05 2024 | 0.46896 | -0.04238 | -8.29% | 0.50899 | 0.52658 | 0.42522 | 1,122,286.00 |
| Mar 04 2024 | 0.51134 | 0.01737 | 3.52% | 0.49429 | 0.52448 | 0.48613 | 383,583.00 |
| Mar 03 2024 | 0.49397 | -0.01459 | -2.87% | 0.505 | 0.505 | 0.46615 | 59,319.00 |
| Mar 02 2024 | 0.50856 | 0.03429 | 7.23% | 0.47747 | 0.51331 | 0.47703 | 241,240.00 |
| Mar 01 2024 | 0.47427 | 0.00797 | 1.71% | 0.46463 | 0.4759 | 0.4621 | 154,293.00 |
| Feb 29 2024 | 0.4663 | 0.01118 | 2.46% | 0.45185 | 0.49298 | 0.44879 | 398,330.00 |
| Feb 28 2024 | 0.45512 | -0.00718 | -1.55% | 0.464 | 0.47777 | 0.4236 | 325,957.00 |
| Feb 27 2024 | 0.4623 | 0.02878 | 6.64% | 0.43395 | 0.470 | 0.43336 | 618,319.00 |
| Feb 26 2024 | 0.43352 | 0.00529 | 1.24% | 0.42846 | 0.43582 | 0.41656 | 203,027.00 |
| Feb 25 2024 | 0.42823 | -0.00256 | -0.59% | 0.42947 | 0.43222 | 0.42787 | 108,118.00 |
| Feb 24 2024 | 0.43079 | 0.00843 | 2.00% | 0.42562 | 0.43258 | 0.42562 | 64,972.00 |
| Feb 23 2024 | 0.42236 | -0.0048 | -1.12% | 0.42914 | 0.42914 | 0.415 | 209,413.00 |
| Feb 22 2024 | 0.42716 | -0.00638 | -1.47% | 0.43001 | 0.43529 | 0.42594 | 89,766.00 |
| Feb 21 2024 | 0.43354 | -0.01234 | -2.77% | 0.44576 | 0.44613 | 0.42284 | 214,553.00 |
| Feb 20 2024 | 0.44588 | -0.00111 | -0.25% | 0.44683 | 0.45549 | 0.431 | 320,058.00 |
| Feb 19 2024 | 0.44699 | 0.00579 | 1.31% | 0.44341 | 0.45047 | 0.4405 | 303,612.00 |
| Feb 18 2024 | 0.4412 | 0.00394 | 0.90% | 0.43868 | 0.44588 | 0.43578 | 158,833.00 |
| Feb 17 2024 | 0.43726 | -0.01108 | -2.47% | 0.44353 | 0.4452 | 0.429 | 81,340.00 |
| Feb 16 2024 | 0.44834 | 0.0017 | 0.38% | 0.44602 | 0.459 | 0.44344 | 231,648.00 |
| Feb 15 2024 | 0.44664 | 0.01837 | 4.29% | 0.4315 | 0.45787 | 0.42963 | 242,376.00 |
| Feb 14 2024 | 0.42827 | 0.0142 | 3.43% | 0.41449 | 0.4315 | 0.41438 | 286,600.00 |
