Hot Features
Premium
Register to chat with like-minded investors on our interactive forums.
XRPGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 19 2024 | 0.420746 | 0.000748 | 0.18% | 0.419816 | 0.447992 | 0.382972 | 43,415.00 |
| Apr 18 2024 | 0.419998 | 0.008578 | 2.08% | 0.410982 | 0.42261 | 0.398363 | 43,366.00 |
| Apr 17 2024 | 0.41142 | -0.001424 | -0.34% | 0.41256 | 0.420702 | 0.396454 | 42,756.00 |
| Apr 16 2024 | 0.412844 | -0.001414 | -0.34% | 0.414029 | 0.423855 | 0.385981 | 41,680.00 |
| Apr 15 2024 | 0.414257 | -0.007577 | -1.80% | 0.419488 | 0.43278 | 0.40319 | 43,948.00 |
| Apr 14 2024 | 0.421834 | 0.017023 | 4.21% | 0.403448 | 0.427187 | 0.383784 | 40,659.00 |
| Apr 13 2024 | 0.404811 | -0.053498 | -11.67% | 0.45712 | 0.458393 | 0.359034 | 41,609.00 |
| Apr 12 2024 | 0.458309 | -0.043609 | -8.69% | 0.50137 | 0.508181 | 0.435982 | 43,509.00 |
| Apr 11 2024 | 0.501918 | -0.005439 | -1.07% | 0.507065 | 0.512002 | 0.49914 | 44,233.00 |
| Apr 10 2024 | 0.507357 | 0.002814 | 0.56% | 0.504708 | 0.511924 | 0.495513 | 42,965.00 |
| Apr 09 2024 | 0.504542 | -0.001909 | -0.38% | 0.506167 | 0.525174 | 0.489538 | 43,776.00 |
| Apr 08 2024 | 0.506452 | 0.016 | 3.26% | 0.489766 | 0.515537 | 0.484845 | 42,783.00 |
| Apr 07 2024 | 0.490451 | 0.002686 | 0.55% | 0.488082 | 0.495629 | 0.485692 | 42,632.00 |
| Apr 06 2024 | 0.487765 | 0.00364 | 0.75% | 0.483897 | 0.492735 | 0.483637 | 42,803.00 |
| Apr 05 2024 | 0.484125 | -0.002627 | -0.54% | 0.486577 | 0.498719 | 0.471234 | 43,146.00 |
| Apr 04 2024 | 0.486753 | 0.010033 | 2.10% | 0.477522 | 0.504543 | 0.469028 | 44,454.00 |
| Apr 03 2024 | 0.47672 | -0.010737 | -2.20% | 0.487086 | 0.50021 | 0.472303 | 43,763.00 |
| Apr 02 2024 | 0.487457 | -0.018603 | -3.68% | 0.505782 | 0.514025 | 0.482074 | 44,489.00 |
| Apr 01 2024 | 0.50606 | -0.017904 | -3.42% | 0.518341 | 0.524321 | 0.493595 | 41,912.00 |
| Mar 31 2024 | 0.523964 | 0.009262 | 1.80% | 0.514914 | 0.523964 | 0.514247 | 42,777.00 |
| Mar 30 2024 | 0.514702 | -0.007414 | -1.42% | 0.52248 | 0.528992 | 0.512725 | 42,195.00 |
| Mar 29 2024 | 0.522116 | 0.006103 | 1.18% | 0.515747 | 0.531618 | 0.505102 | 44,756.00 |
| Mar 28 2024 | 0.516014 | 0.011388 | 2.26% | 0.505234 | 0.531093 | 0.500688 | 44,051.00 |
| Mar 27 2024 | 0.504625 | -0.017709 | -3.39% | 0.522385 | 0.526881 | 0.502127 | 36,820.00 |
| Mar 26 2024 | 0.522334 | -0.006876 | -1.30% | 0.528889 | 0.539275 | 0.515915 | 41,335.00 |
| Mar 25 2024 | 0.52921 | 0.006934 | 1.33% | 0.520955 | 0.545915 | 0.519365 | 43,508.00 |
| Mar 24 2024 | 0.522276 | 0.010986 | 2.15% | 0.5087 | 0.52948 | 0.507761 | 42,165.00 |
| Mar 23 2024 | 0.51129 | 0.006069 | 1.20% | 0.504941 | 0.521016 | 0.501343 | 44,470.00 |
| Mar 22 2024 | 0.505221 | -0.017431 | -3.34% | 0.523121 | 0.528707 | 0.496268 | 45,121.00 |
| Mar 21 2024 | 0.522652 | 0.03058 | 6.21% | 0.492002 | 0.53214 | 0.482414 | 45,897.00 |
| Mar 20 2024 | 0.492073 | 0.017337 | 3.65% | 0.474683 | 0.497777 | 0.470058 | 43,895.00 |
| Mar 19 2024 | 0.474735 | -0.046611 | -8.94% | 0.518902 | 0.518902 | 0.465776 | 43,986.00 |
| Mar 18 2024 | 0.521346 | 0.020888 | 4.17% | 0.49857 | 0.535611 | 0.484935 | 44,042.00 |
| Mar 17 2024 | 0.500459 | 0.010659 | 2.18% | 0.489127 | 0.505045 | 0.481555 | 44,914.00 |
| Mar 16 2024 | 0.489799 | -0.025053 | -4.87% | 0.512996 | 0.524428 | 0.487835 | 44,331.00 |
| Mar 15 2024 | 0.514852 | -0.02751 | -5.07% | 0.541947 | 0.558671 | 0.491175 | 42,708.00 |
| Mar 14 2024 | 0.542362 | -0.015409 | -2.76% | 0.555629 | 0.567216 | 0.521413 | 42,696.00 |
| Mar 13 2024 | 0.55777 | 0.001178 | 0.21% | 0.555854 | 0.567476 | 0.539521 | 42,889.00 |
| Mar 12 2024 | 0.556593 | -0.020603 | -3.57% | 0.578435 | 0.584467 | 0.541267 | 44,939.00 |
| Mar 11 2024 | 0.577196 | 0.088958 | 18.22% | 0.488016 | 0.593021 | 0.476865 | 42,339.00 |
| Mar 10 2024 | 0.488238 | -0.013036 | -2.60% | 0.500243 | 0.505196 | 0.482739 | 45,586.00 |
| Mar 09 2024 | 0.501274 | 0.002398 | 0.48% | 0.497056 | 0.508191 | 0.496507 | 45,423.00 |
| Mar 08 2024 | 0.498875 | -0.010289 | -2.02% | 0.508995 | 0.514636 | 0.492055 | 44,813.00 |
| Mar 07 2024 | 0.509165 | 0.004597 | 0.91% | 0.497447 | 0.516715 | 0.493347 | 41,522.00 |
| Mar 06 2024 | 0.504568 | 0.022993 | 4.77% | 0.481429 | 0.506372 | 0.469306 | 43,519.00 |
| Mar 05 2024 | 0.481575 | -0.045849 | -8.69% | 0.523029 | 0.535053 | 0.440194 | 44,842.00 |
| Mar 04 2024 | 0.527423 | 0.019895 | 3.92% | 0.50765 | 0.53617 | 0.504298 | 42,149.00 |
| Mar 03 2024 | 0.507528 | -0.017749 | -3.38% | 0.527795 | 0.527795 | 0.484403 | 44,436.00 |
| Mar 02 2024 | 0.525277 | 0.036816 | 7.54% | 0.48897 | 0.530797 | 0.487952 | 41,688.00 |
| Mar 01 2024 | 0.488461 | 0.009727 | 2.03% | 0.477624 | 0.489271 | 0.471198 | 43,744.00 |
| Feb 29 2024 | 0.478734 | 0.011524 | 2.47% | 0.467199 | 0.5026 | 0.46132 | 41,856.00 |
| Feb 28 2024 | 0.46721 | -0.008166 | -1.72% | 0.475618 | 0.489183 | 0.445916 | 45,116.00 |
| Feb 27 2024 | 0.475377 | 0.032597 | 7.36% | 0.44203 | 0.482777 | 0.441289 | 44,770.00 |
| Feb 26 2024 | 0.44278 | 0.004771 | 1.09% | 0.438309 | 0.449153 | 0.43376 | 41,830.00 |
| Feb 25 2024 | 0.438009 | -0.003069 | -0.70% | 0.441112 | 0.442383 | 0.436244 | 45,728.00 |
| Feb 24 2024 | 0.441079 | 0.00455 | 1.04% | 0.436218 | 0.444848 | 0.434878 | 43,816.00 |
| Feb 23 2024 | 0.436529 | -0.003407 | -0.77% | 0.440222 | 0.440845 | 0.432191 | 40,476.00 |
| Feb 22 2024 | 0.439936 | -0.002864 | -0.65% | 0.443178 | 0.443936 | 0.430304 | 44,537.00 |
| Feb 21 2024 | 0.442799 | -0.016076 | -3.50% | 0.458289 | 0.458889 | 0.436864 | 43,328.00 |
| Feb 20 2024 | 0.458875 | -0.002351 | -0.51% | 0.460553 | 0.471498 | 0.446061 | 43,166.00 |
| Feb 19 2024 | 0.461226 | 0.00676 | 1.49% | 0.45416 | 0.464608 | 0.447674 | 43,323.00 |
| Feb 18 2024 | 0.454466 | 0.005028 | 1.12% | 0.448869 | 0.46437 | 0.439838 | 44,782.00 |
| Feb 17 2024 | 0.449438 | -0.013983 | -3.02% | 0.463713 | 0.468979 | 0.433392 | 42,430.00 |
| Feb 16 2024 | 0.463421 | 0.002426 | 0.53% | 0.46194 | 0.47451 | 0.440556 | 43,254.00 |
| Feb 15 2024 | 0.460994 | 0.02456 | 5.63% | 0.437388 | 0.472748 | 0.437388 | 42,573.00 |
| Feb 14 2024 | 0.436435 | 0.007645 | 1.78% | 0.428029 | 0.443001 | 0.424303 | 43,941.00 |
| Feb 13 2024 | 0.42879 | -0.003429 | -0.79% | 0.432214 | 0.434193 | 0.414194 | 44,809.00 |
| Feb 12 2024 | 0.432219 | 0.004014 | 0.94% | 0.427587 | 0.436017 | 0.416698 | 41,906.00 |
| Feb 11 2024 | 0.428205 | 0.000313 | 0.07% | 0.427116 | 0.435367 | 0.421829 | 41,770.00 |
| Feb 10 2024 | 0.427892 | -0.001829 | -0.43% | 0.430208 | 0.432291 | 0.424482 | 43,886.00 |
| Feb 09 2024 | 0.429721 | 0.006196 | 1.46% | 0.423699 | 0.431925 | 0.422279 | 44,469.00 |
| Feb 08 2024 | 0.423525 | 0.001575 | 0.37% | 0.422107 | 0.427847 | 0.419908 | 41,492.00 |
| Feb 07 2024 | 0.421949 | 0.005839 | 1.40% | 0.416175 | 0.424541 | 0.410276 | 42,473.00 |
| Feb 06 2024 | 0.41611 | -0.002344 | -0.56% | 0.41866 | 0.427603 | 0.41313 | 42,469.00 |
| Feb 05 2024 | 0.418454 | 0.001709 | 0.41% | 0.416748 | 0.425622 | 0.405348 | 43,003.00 |
| Feb 04 2024 | 0.416745 | -0.009345 | -2.19% | 0.42609 | 0.428309 | 0.414493 | 41,635.00 |
| Feb 03 2024 | 0.42609 | 0.010623 | 2.56% | 0.415132 | 0.433456 | 0.414149 | 43,699.00 |
| Feb 02 2024 | 0.415467 | 0.004553 | 1.11% | 0.410586 | 0.418124 | 0.40773 | 42,565.00 |
| Feb 01 2024 | 0.410914 | 0.003314 | 0.81% | 0.407301 | 0.412982 | 0.398122 | 42,900.00 |
| Jan 31 2024 | 0.4076 | -0.007305 | -1.76% | 0.41516 | 0.417593 | 0.402034 | 44,003.00 |
| Jan 30 2024 | 0.414905 | -0.021216 | -4.86% | 0.435202 | 0.43865 | 0.414308 | 44,184.00 |
| Jan 29 2024 | 0.436122 | 0.010862 | 2.55% | 0.426621 | 0.43832 | 0.419592 | 42,970.00 |
| Jan 28 2024 | 0.42526 | -0.007036 | -1.63% | 0.432199 | 0.433478 | 0.42526 | 43,713.00 |
| Jan 27 2024 | 0.432296 | -0.001834 | -0.42% | 0.433766 | 0.434724 | 0.42921 | 43,941.00 |
| Jan 26 2024 | 0.43413 | 0.010384 | 2.45% | 0.423306 | 0.436086 | 0.418401 | 45,096.00 |
| Jan 25 2024 | 0.423746 | 0.005121 | 1.22% | 0.418769 | 0.428584 | 0.412963 | 42,130.00 |
| Jan 24 2024 | 0.418625 | -0.004919 | -1.16% | 0.423591 | 0.427261 | 0.414668 | 41,189.00 |
| Jan 23 2024 | 0.423544 | -0.00598 | -1.39% | 0.430634 | 0.432715 | 0.407288 | 46,185.00 |
| Jan 22 2024 | 0.429524 | -0.015895 | -3.57% | 0.445236 | 0.445298 | 0.425103 | 42,876.00 |
| Jan 21 2024 | 0.445418 | -0.002676 | -0.60% | 0.448181 | 0.450875 | 0.445418 | 44,018.00 |
| Jan 20 2024 | 0.448095 | 0.00543 | 1.23% | 0.442346 | 0.449527 | 0.438068 | 44,145.00 |
