1. Home
  2. Investing
  3. Cryptocurrencies
  4. CXIO
  5. Ripple (XRPGBP)

  6. Ripple (XRPGBP) Historical

XRPGBP

Ripple
0.3414
-0.08403 (-19.75%)
Real-Time

XRPGBP Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 23 2023 0.42543 0.09202 27.60% 0.42561 0.42561 0.42543 307.00
Mar 22 2023 0.33341 -0.06555 -16.43% 0.37651 0.40871 0.33341 23,776.00
Mar 21 2023 0.39896 0.09273 30.28% 0.30693 0.39896 0.30693 22,159.00
Mar 20 2023 0.30623 -0.01838 -5.66% 0.30823 0.30823 0.30623 30,019.00
Mar 19 2023 0.32461 0.01761 5.74% 0.30635 0.32461 0.30635 1,090.00
Mar 18 2023 0.307 -0.0303 -8.98% 0.30787 0.33603 0.307 2,374.00
Mar 17 2023 0.3373 0.00 0.00% 0.3373 0.3373 0.3373 0.00
Mar 16 2023 0.3373 0.00061 0.18% 0.3373 0.3373 0.3373 5,914.00
Mar 15 2023 0.33669 -0.02543 -7.02% 0.295 0.33669 0.2942 1,155.00
Mar 14 2023 0.36212 0.00 0.00% 0.36212 0.36212 0.36212 0.00
Mar 13 2023 0.36212 0.04208 13.15% 0.34795 0.36212 0.33206 4,167.00
Mar 12 2023 0.32004 0.02662 9.07% 0.2935 0.33697 0.2935 22,844.00
Mar 11 2023 0.29342 -0.0669 -18.57% 0.3493 0.3493 0.29342 22,495.00
Mar 10 2023 0.36032 0.05309 17.28% 0.33061 0.36032 0.30671 7,339.00
Mar 09 2023 0.30723 -0.05383 -14.91% 0.30723 0.30723 0.30723 20.00
Mar 08 2023 0.36106 0.01109 3.17% 0.3484 0.36106 0.3484 954.00
Mar 07 2023 0.34997 0.04521 14.83% 0.33655 0.34997 0.318 3,070.00
Mar 06 2023 0.30476 0.00341 1.13% 0.30476 0.30476 0.30476 48.00
Mar 05 2023 0.30135 -0.00482 -1.57% 0.30135 0.30135 0.30135 1,319.00
Mar 04 2023 0.30617 -0.00303 -0.98% 0.30617 0.30617 0.30617 131.00
Mar 03 2023 0.3092 -0.0089 -2.80% 0.3181 0.45999 0.3092 11,934.00
Mar 02 2023 0.3181 0.00739 2.38% 0.33465 0.45999 0.31701 1,416.00
Mar 01 2023 0.31071 0.00365 1.19% 0.33516 0.33517 0.31071 9,302.00
Feb 28 2023 0.30706 -0.02494 -7.51% 0.32898 0.34075 0.30706 4,808.00
Feb 27 2023 0.332 0.00 0.00% 0.332 0.332 0.332 0.00
Feb 26 2023 0.332 0.00 0.00% 0.332 0.332 0.332 0.00
Feb 25 2023 0.332 0.01296 4.06% 0.332 0.332 0.332 45.00
Feb 24 2023 0.31904 0.00 0.00% 0.31904 0.31904 0.31904 0.00
Feb 23 2023 0.31904 -0.01815 -5.38% 0.34289 0.34289 0.31904 423.00
Feb 22 2023 0.33719 -0.0054 -1.58% 0.3361 0.33719 0.31528 5,924.00
Feb 21 2023 0.34259 -0.01081 -3.06% 0.34259 0.34259 0.34259 153.00
Feb 20 2023 0.3534 0.01402 4.13% 0.31884 0.3534 0.31252 1,881.00
Feb 19 2023 0.33938 -0.00199 -0.58% 0.34161 0.34161 0.33938 107.00
Feb 18 2023 0.34137 0.00 0.00% 0.34137 0.34137 0.34137 0.00
Feb 17 2023 0.34137 0.01895 5.88% 0.34137 0.34137 0.34137 650.00
Feb 16 2023 0.32242 0.00042 0.13% 0.32235 0.32242 0.32235 182.00
Feb 15 2023 0.322 0.00 +0.00% 0.320 0.322 0.319 0.00
Feb 15 2023 0.322 0.00081 0.25% 0.320 0.322 0.319 1,500.00
Feb 14 2023 0.32119 0.01941 6.43% 0.31998 0.32119 0.31998 764.00
Feb 13 2023 0.30178 -0.00832 -2.68% 0.30178 0.30178 0.30178 821.00
Feb 12 2023 0.3101 -0.02115 -6.38% 0.3101 0.3101 0.3101 60.00
Feb 11 2023 0.33125 0.00 0.00% 0.33125 0.33125 0.33125 0.00
Feb 10 2023 0.33125 0.02125 6.85% 0.33125 0.33125 0.33125 150.00
Feb 09 2023 0.310 -0.00915 -2.87% 0.330 0.330 0.310 8,225.00
Feb 08 2023 0.31915 -0.00926 -2.82% 0.34514 0.34515 0.31835 10,758.00
Feb 07 2023 0.32841 -0.01533 -4.46% 0.31244 0.32921 0.31219 5,153.00
Feb 06 2023 0.34374 -0.00991 -2.80% 0.31779 0.34374 0.31779 395.00
Feb 05 2023 0.35365 0.02241 6.77% 0.35365 0.35365 0.35365 846.00
Feb 04 2023 0.33124 0.00317 0.97% 0.35515 0.35515 0.32449 358.00
Feb 03 2023 0.32807 0.01209 3.83% 0.3283 0.3283 0.32807 185.00
Feb 02 2023 0.31598 0.00 0.00% 0.31598 0.31598 0.31598 0.00
Feb 01 2023 0.31598 0.00275 0.88% 0.3281 0.3281 0.31598 4,641.00
Jan 31 2023 0.31323 -0.0047 -1.48% 0.31194 0.33807 0.31194 11,973.00
Jan 30 2023 0.31793 -0.01577 -4.73% 0.32267 0.34491 0.31277 2,145.00
Jan 29 2023 0.3337 0.00113 0.34% 0.3337 0.3337 0.3337 896.00
Jan 28 2023 0.33257 -0.00224 -0.67% 0.33257 0.33257 0.33257 20.00
Jan 27 2023 0.33481 0.00301 0.91% 0.33481 0.33481 0.33481 50.00
Jan 26 2023 0.3318 -0.00521 -1.55% 0.3508 0.3508 0.32059 1,373.00
Jan 25 2023 0.33701 -0.00534 -1.56% 0.32803 0.34567 0.31379 8,697.00
Jan 24 2023 0.34235 0.00162 0.48% 0.33248 0.3467 0.33248 3,116.00
Jan 23 2023 0.34073 0.02389 7.54% 0.33669 0.34647 0.33669 1,501.00
Jan 22 2023 0.31684 -0.00512 -1.59% 0.32614 0.32864 0.31684 487.00
Jan 21 2023 0.32196 -0.01104 -3.32% 0.31592 0.32196 0.31282 1,414.00
Jan 20 2023 0.333 0.02087 6.69% 0.32045 0.333 0.32045 5,008.00
Jan 19 2023 0.31213 0.00013 0.04% 0.30513 0.32738 0.30513 1,133.00
Jan 18 2023 0.312 0.00311 1.01% 0.31798 0.31798 0.312 26,328.00
Jan 17 2023 0.30889 -0.0107 -3.35% 0.31232 0.33178 0.30889 3,070.00
Jan 16 2023 0.31959 0.00574 1.83% 0.31959 0.31959 0.31959 358.00
Jan 15 2023 0.31385 -0.01838 -5.53% 0.31385 0.31385 0.31385 187.00
Jan 14 2023 0.33223 0.03087 10.24% 0.330 0.33295 0.31558 7,778.00
Jan 13 2023 0.30136 -0.00484 -1.58% 0.3152 0.31699 0.30136 4,866.00
Jan 12 2023 0.3062 0.00624 2.08% 0.30396 0.3062 0.29639 39,732.00
Jan 11 2023 0.29996 0.01474 5.17% 0.2985 0.29996 0.29064 6,373.00
Jan 10 2023 0.28522 0.00 0.00% 0.28522 0.28522 0.28522 0.00
Jan 09 2023 0.28522 -0.00331 -1.15% 0.29506 0.30399 0.28522 2,077.00
Jan 08 2023 0.28853 -0.00117 -0.40% 0.29095 0.29095 0.28853 793.00
Jan 07 2023 0.2897 0.00895 3.19% 0.28957 0.2897 0.28191 1,011.00
Jan 06 2023 0.28075 -0.00923 -3.18% 0.28113 0.28113 0.28075 358.00
Jan 05 2023 0.28998 0.0047 1.65% 0.29728 0.29728 0.27772 5,910.00
Jan 04 2023 0.28528 -0.00938 -3.18% 0.28588 0.29731 0.28528 5,438.00
Jan 03 2023 0.29466 0.03566 13.77% 0.28056 0.29466 0.27885 8,561.00
Jan 02 2023 0.259 -0.02299 -8.15% 0.2772 0.2772 0.2553 39,449.00
Jan 01 2023 0.28199 0.00014 0.05% 0.280 0.28314 0.280 350.00
Dec 31 2022 0.28185 -0.00215 -0.76% 0.282 0.28565 0.28185 1,510.00
Dec 30 2022 0.284 -0.00594 -2.05% 0.27789 0.2855 0.27789 2,386.00
Dec 29 2022 0.28994 0.00172 0.60% 0.30271 0.30271 0.28264 6,010.00
Dec 28 2022 0.28822 -0.00381 -1.30% 0.28822 0.28822 0.28822 1,409.00
Dec 27 2022 0.29203 0.00 0.00% 0.29203 0.29203 0.29203 0.00
Dec 26 2022 0.29203 0.00 0.00% 0.29203 0.29203 0.29203 0.00
Dec 25 2022 0.29203 -0.00421 -1.42% 0.29203 0.29203 0.29203 157.00
Dec 24 2022 0.29624 -0.00371 -1.24% 0.29624 0.29624 0.29624 1,070.00
Your Recent History
CXIO
XRPGBP
Ripple
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20230324 20:30:40