Register to chat with like-minded investors on our interactive forums.
XRPGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 0.42261 | -0.01467 | -3.35% | 0.43728 | 0.44368 | 0.40758 | 317,581.00 |
| Apr 23 2024 | 0.43728 | -0.01151 | -2.56% | 0.44879 | 0.45085 | 0.40758 | 241,693.00 |
| Apr 22 2024 | 0.44879 | 0.02494 | 5.88% | 0.43508 | 0.46245 | 0.42268 | 259,145.00 |
| Apr 21 2024 | 0.42385 | -0.00408 | -0.95% | 0.42607 | 0.43381 | 0.42015 | 103,225.00 |
| Apr 20 2024 | 0.42793 | 0.01936 | 4.74% | 0.4066 | 0.42901 | 0.40369 | 204,816.00 |
| Apr 19 2024 | 0.40857 | 0.00418 | 1.03% | 0.40401 | 0.41276 | 0.37718 | 278,406.00 |
| Apr 18 2024 | 0.40439 | 0.00789 | 1.99% | 0.3965 | 0.40758 | 0.39021 | 218,082.00 |
| Apr 17 2024 | 0.3965 | -0.00408 | -1.02% | 0.40058 | 0.40758 | 0.3802 | 521,915.00 |
| Apr 16 2024 | 0.40058 | 0.00147 | 0.37% | 0.40009 | 0.40758 | 0.384 | 138,028.00 |
| Apr 15 2024 | 0.39911 | -0.00846 | -2.08% | 0.40369 | 0.41639 | 0.38742 | 415,512.00 |
| Apr 14 2024 | 0.40757 | 0.01588 | 4.05% | 0.38881 | 0.40776 | 0.37793 | 782,667.00 |
| Apr 13 2024 | 0.39169 | -0.04948 | -11.22% | 0.44123 | 0.49326 | 0.34752 | 739,900.00 |
| Apr 12 2024 | 0.44117 | -0.04347 | -8.97% | 0.48464 | 0.49326 | 0.41102 | 358,860.00 |
| Apr 11 2024 | 0.48464 | -0.00764 | -1.55% | 0.49228 | 0.495 | 0.48129 | 173,041.00 |
| Apr 10 2024 | 0.49228 | 0.00769 | 1.59% | 0.48459 | 0.49439 | 0.470 | 289,889.00 |
| Apr 09 2024 | 0.48459 | -0.00344 | -0.70% | 0.48593 | 0.50595 | 0.47556 | 185,225.00 |
| Apr 08 2024 | 0.48803 | 0.01719 | 3.65% | 0.46882 | 0.49444 | 0.46565 | 254,090.00 |
| Apr 07 2024 | 0.47084 | 0.00204 | 0.44% | 0.46868 | 0.51418 | 0.46615 | 143,446.00 |
| Apr 06 2024 | 0.4688 | 0.00396 | 0.85% | 0.46485 | 0.51418 | 0.46336 | 279,582.00 |
| Apr 05 2024 | 0.46484 | -0.00335 | -0.72% | 0.4699 | 0.51418 | 0.45058 | 284,812.00 |
| Apr 04 2024 | 0.46819 | 0.01334 | 2.93% | 0.45485 | 0.51418 | 0.445 | 534,715.00 |
| Apr 03 2024 | 0.45485 | -0.0106 | -2.28% | 0.46537 | 0.471 | 0.44879 | 350,549.00 |
| Apr 02 2024 | 0.46545 | -0.02283 | -4.68% | 0.48703 | 0.51418 | 0.46152 | 439,696.00 |
| Apr 01 2024 | 0.48828 | -0.009 | -1.81% | 0.49893 | 0.50092 | 0.47366 | 170,747.00 |
| Mar 31 2024 | 0.49728 | 0.00582 | 1.18% | 0.49146 | 0.51418 | 0.49146 | 70,492.00 |
| Mar 30 2024 | 0.49146 | -0.00896 | -1.79% | 0.50042 | 0.51418 | 0.48968 | 89,415.00 |
| Mar 29 2024 | 0.50042 | 0.00571 | 1.15% | 0.494 | 0.51001 | 0.48226 | 418,321.00 |
| Mar 28 2024 | 0.49471 | 0.01112 | 2.30% | 0.48359 | 0.51418 | 0.47842 | 300,265.00 |
| Mar 27 2024 | 0.48359 | -0.01701 | -3.40% | 0.5006 | 0.51418 | 0.480 | 288,734.00 |
| Mar 26 2024 | 0.5006 | -0.00465 | -0.92% | 0.50691 | 0.51576 | 0.49594 | 174,777.00 |
| Mar 25 2024 | 0.50525 | 0.00105 | 0.21% | 0.50091 | 0.52477 | 0.49594 | 400,821.00 |
| Mar 24 2024 | 0.5042 | 0.01319 | 2.69% | 0.49003 | 0.5045 | 0.46666 | 66,980.00 |
| Mar 23 2024 | 0.49101 | 0.00622 | 1.28% | 0.48516 | 0.50314 | 0.48033 | 176,106.00 |
| Mar 22 2024 | 0.48479 | -0.02121 | -4.19% | 0.50541 | 0.50953 | 0.47556 | 369,717.00 |
| Mar 21 2024 | 0.506 | 0.02704 | 5.65% | 0.47568 | 0.51616 | 0.46802 | 255,929.00 |
| Mar 20 2024 | 0.47896 | 0.01815 | 3.94% | 0.46153 | 0.48323 | 0.447 | 216,197.00 |
| Mar 19 2024 | 0.46081 | -0.05226 | -10.19% | 0.50694 | 0.50993 | 0.45058 | 473,083.00 |
| Mar 18 2024 | 0.51307 | 0.02907 | 6.01% | 0.48412 | 0.52448 | 0.46708 | 465,621.00 |
| Mar 17 2024 | 0.484 | 0.01111 | 2.35% | 0.47557 | 0.49003 | 0.461 | 263,444.00 |
| Mar 16 2024 | 0.47289 | -0.02704 | -5.41% | 0.49767 | 0.50798 | 0.4652 | 204,184.00 |
| Mar 15 2024 | 0.49993 | -0.01807 | -3.49% | 0.52561 | 0.52975 | 0.46522 | 620,495.00 |
| Mar 14 2024 | 0.518 | -0.01889 | -3.52% | 0.53317 | 0.55061 | 0.51719 | 280,330.00 |
| Mar 13 2024 | 0.53689 | -0.00096 | -0.18% | 0.53787 | 0.54915 | 0.52342 | 292,114.00 |
| Mar 12 2024 | 0.53785 | -0.02013 | -3.61% | 0.55997 | 0.57123 | 0.51615 | 773,806.00 |
| Mar 11 2024 | 0.55798 | 0.08598 | 18.22% | 0.4729 | 0.58074 | 0.4542 | 1,129,960.00 |
| Mar 10 2024 | 0.472 | -0.01095 | -2.27% | 0.48325 | 0.488 | 0.465 | 194,533.00 |
| Mar 09 2024 | 0.48295 | 0.00045 | 0.09% | 0.4825 | 0.49266 | 0.47972 | 98,136.00 |
| Mar 08 2024 | 0.4825 | -0.00851 | -1.73% | 0.49101 | 0.49517 | 0.46615 | 237,686.00 |
| Mar 07 2024 | 0.49101 | 0.01011 | 2.10% | 0.4809 | 0.499 | 0.47651 | 233,243.00 |
| Mar 06 2024 | 0.4809 | 0.01287 | 2.75% | 0.46647 | 0.4902 | 0.4542 | 634,170.00 |
| Mar 05 2024 | 0.46803 | -0.04286 | -8.39% | 0.51134 | 0.52658 | 0.42522 | 1,146,423.00 |
| Mar 04 2024 | 0.51089 | 0.01692 | 3.43% | 0.49429 | 0.52448 | 0.48613 | 349,718.00 |
| Mar 03 2024 | 0.49397 | -0.01401 | -2.76% | 0.50493 | 0.505 | 0.46615 | 63,127.00 |
| Mar 02 2024 | 0.50798 | 0.03371 | 7.11% | 0.47427 | 0.51331 | 0.47032 | 239,721.00 |
| Mar 01 2024 | 0.47427 | 0.00797 | 1.71% | 0.4663 | 0.4759 | 0.4621 | 160,809.00 |
| Feb 29 2024 | 0.4663 | 0.01118 | 2.46% | 0.45512 | 0.49298 | 0.42398 | 398,330.00 |
| Feb 28 2024 | 0.45512 | -0.00688 | -1.49% | 0.464 | 0.47777 | 0.4236 | 326,448.00 |
| Feb 27 2024 | 0.462 | 0.02848 | 6.57% | 0.43352 | 0.470 | 0.43336 | 650,568.00 |
| Feb 26 2024 | 0.43352 | 0.00529 | 1.24% | 0.42846 | 0.43582 | 0.41656 | 188,864.00 |
| Feb 25 2024 | 0.42823 | -0.00256 | -0.59% | 0.43079 | 0.44429 | 0.42787 | 108,118.00 |
| Feb 24 2024 | 0.43079 | 0.00843 | 2.00% | 0.42236 | 0.44429 | 0.42236 | 64,972.00 |
| Feb 23 2024 | 0.42236 | -0.00563 | -1.32% | 0.42716 | 0.44429 | 0.415 | 209,413.00 |
| Feb 22 2024 | 0.42799 | -0.00555 | -1.28% | 0.43354 | 0.44429 | 0.42594 | 89,532.00 |
| Feb 21 2024 | 0.43354 | -0.01265 | -2.84% | 0.44588 | 0.44613 | 0.42284 | 214,553.00 |
| Feb 20 2024 | 0.44619 | -0.0008 | -0.18% | 0.44699 | 0.45549 | 0.431 | 319,910.00 |
| Feb 19 2024 | 0.44699 | 0.00579 | 1.31% | 0.44341 | 0.45047 | 0.4405 | 297,701.00 |
| Feb 18 2024 | 0.4412 | 0.00394 | 0.90% | 0.43726 | 0.44588 | 0.41894 | 158,835.00 |
| Feb 17 2024 | 0.43726 | -0.01108 | -2.47% | 0.44834 | 0.44834 | 0.41894 | 81,340.00 |
| Feb 16 2024 | 0.44834 | 0.0017 | 0.38% | 0.44664 | 0.459 | 0.41894 | 231,648.00 |
| Feb 15 2024 | 0.44664 | 0.01837 | 4.29% | 0.42827 | 0.45787 | 0.41894 | 242,376.00 |
| Feb 14 2024 | 0.42827 | 0.0142 | 3.43% | 0.41407 | 0.4315 | 0.41407 | 286,600.00 |
| Feb 13 2024 | 0.41407 | -0.00618 | -1.47% | 0.42111 | 0.4223 | 0.40948 | 314,459.00 |
| Feb 12 2024 | 0.42025 | 0.00379 | 0.91% | 0.41697 | 0.425 | 0.408 | 138,285.00 |
| Feb 11 2024 | 0.41646 | 0.00151 | 0.36% | 0.41495 | 0.42432 | 0.41418 | 129,799.00 |
| Feb 10 2024 | 0.41495 | -0.00105 | -0.25% | 0.41643 | 0.41772 | 0.41121 | 117,689.00 |
| Feb 09 2024 | 0.416 | 0.00731 | 1.79% | 0.40869 | 0.41816 | 0.4023 | 292,929.00 |
| Feb 08 2024 | 0.40869 | 0.00325 | 0.80% | 0.40661 | 0.41117 | 0.40457 | 221,588.00 |
| Feb 07 2024 | 0.40544 | 0.00472 | 1.18% | 0.40072 | 0.40767 | 0.39615 | 203,464.00 |
| Feb 06 2024 | 0.40072 | -0.00192 | -0.48% | 0.40264 | 0.40477 | 0.39716 | 153,187.00 |
| Feb 05 2024 | 0.40264 | 0.00391 | 0.98% | 0.3994 | 0.40783 | 0.39582 | 138,749.00 |
| Feb 04 2024 | 0.39873 | -0.01197 | -2.91% | 0.41053 | 0.41053 | 0.39873 | 126,474.00 |
| Feb 03 2024 | 0.4107 | 0.00799 | 1.98% | 0.40271 | 0.41899 | 0.4009 | 207,622.00 |
| Feb 02 2024 | 0.40271 | 0.00591 | 1.49% | 0.3968 | 0.41899 | 0.39393 | 338,128.00 |
| Feb 01 2024 | 0.3968 | 0.00155 | 0.39% | 0.39525 | 0.41899 | 0.38698 | 308,707.00 |
| Jan 31 2024 | 0.39525 | -0.00557 | -1.39% | 0.40082 | 0.41899 | 0.3818 | 438,142.00 |
| Jan 30 2024 | 0.40082 | -0.02103 | -4.99% | 0.42098 | 0.423 | 0.39991 | 220,990.00 |
| Jan 29 2024 | 0.42185 | 0.00902 | 2.18% | 0.4133 | 0.42466 | 0.40976 | 212,893.00 |
| Jan 28 2024 | 0.41283 | -0.00497 | -1.19% | 0.4178 | 0.421 | 0.41091 | 108,008.00 |
| Jan 27 2024 | 0.4178 | -0.00099 | -0.24% | 0.41879 | 0.42007 | 0.41485 | 30,789.00 |
| Jan 26 2024 | 0.41879 | 0.01402 | 3.46% | 0.40477 | 0.42045 | 0.40105 | 158,268.00 |
