UK Markets closed

XRP GBP (XRP-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
0.3824-0.0028 (-0.72%)
As of 02:35PM UTC. Market open.
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
23 Jun 20240.38650.38680.38270.38460.3846360,097,111
22 Jun 20240.38600.39160.37970.38650.3865894,701,067
21 Jun 20240.38780.39510.38600.38600.3860874,337,241
20 Jun 20240.38640.39260.38330.38780.3878787,129,786
19 Jun 20240.39720.40060.37560.38640.38641,593,046,295
18 Jun 20240.38540.40940.38240.39730.39731,595,526,823
17 Jun 20240.38720.39390.38550.38540.3854545,640,192
16 Jun 20240.37430.39760.37420.38720.3872607,992,213
15 Jun 20240.37400.37700.36650.37430.3743963,134,103
14 Jun 20240.38410.38410.37330.37400.3740821,765,875
13 Jun 20240.37700.38720.37300.38410.3841981,322,696
12 Jun 20240.39030.39030.37130.37700.37701,190,948,245
11 Jun 20240.39170.39680.38830.39030.3903878,302,855
10 Jun 20240.38740.39210.38640.39170.3917499,638,977
09 Jun 20240.39200.39320.38600.38740.3874648,316,522
08 Jun 20240.40770.41200.36450.39200.39201,934,835,562
07 Jun 20240.41090.41280.40460.40770.4077933,599,273
06 Jun 20240.41160.41540.41070.41090.4109902,026,201
05 Jun 20240.40600.41450.40540.41160.4116912,252,686
04 Jun 20240.40290.41010.40250.40600.4060857,655,918
03 Jun 20240.40690.40780.39980.40290.4029579,704,890
02 Jun 20240.40650.40920.40630.40690.4069439,444,897
01 Jun 20240.40760.41160.40280.40650.4065958,083,907
31 May 20240.41210.41540.40450.40760.40761,044,457,804
30 May 20240.41410.41750.40940.41210.4121932,769,143
29 May 20240.41790.41840.40810.41410.4141894,736,464
28 May 20240.41480.42270.41100.41790.4179793,368,529
27 May 20240.42520.42520.41330.41480.4148455,167,877
26 May 20240.42050.42560.41870.42520.4252512,226,795
25 May 20240.41620.42110.40790.42050.4205967,177,802
24 May 20240.41390.42410.40130.41620.41621,724,194,762
23 May 20240.42250.42220.41180.41390.4139947,781,536
22 May 20240.42280.43720.41870.42250.42251,555,485,330
21 May 20240.40110.42280.39950.42280.42281,102,848,608
20 May 20240.41040.41210.39990.40110.4011443,028,525
19 May 20240.41230.41380.40890.41040.4104391,067,231
18 May 20240.40700.41630.40610.41230.4123799,087,039
17 May 20240.40900.41110.40500.40700.4070909,299,985
16 May 20240.39720.40970.39520.40900.4090881,176,883
15 May 20240.40200.40620.39630.39720.3972856,207,486
14 May 20240.39890.40720.38960.40200.4020789,502,400
13 May 20240.40400.40610.39730.39890.3989317,068,419
12 May 20240.40100.40510.40010.40400.4040357,707,394
11 May 20240.41600.41600.39830.40100.4010878,452,816
10 May 20240.41400.41920.40790.41600.4160780,848,667
09 May 20240.41980.42340.41280.41400.4140898,231,175
08 May 20240.43030.43320.41840.41980.4198906,301,527
07 May 20240.42250.45270.41830.43030.43031,412,459,858
06 May 20240.42270.42490.41820.42250.4225427,239,107
05 May 20240.42380.43050.42090.42270.4227547,011,632
04 May 20240.41330.42750.41010.42380.4238907,170,049
03 May 20240.41240.41830.40460.41330.4133891,940,361
02 May 20240.40040.41560.38460.41240.41241,372,167,652
01 May 20240.41040.41350.39220.40040.40041,078,953,064
30 Apr 20240.40800.41180.39880.41040.4104910,236,973
29 Apr 20240.41460.41510.40740.40800.4080464,339,574
28 Apr 20240.42130.42140.40870.41460.4146603,743,845
27 Apr 20240.42020.42820.41450.42130.4213928,003,393
26 Apr 20240.42330.42540.41210.42020.42021,028,704,734
25 Apr 20240.43770.44380.41900.42330.42331,231,245,604
24 Apr 20240.45090.45100.43840.43770.43771,085,018,024
23 Apr 20240.42400.46070.42290.45090.45091,353,352,478
22 Apr 20240.42790.43380.42080.42400.4240724,697,771
21 Apr 20240.40730.42840.40380.42790.42791,000,321,310
20 Apr 20240.40450.41290.37830.40730.40731,734,752,943
19 Apr 20240.39740.40530.39050.40450.40451,142,478,230
18 Apr 20240.39960.40680.38210.39740.39741,438,940,134
17 Apr 20240.39990.40280.38550.39960.39961,539,067,075
16 Apr 20240.40470.41550.38860.39990.39991,893,162,830
15 Apr 20240.38600.40740.37470.40470.40472,267,132,889
14 Apr 20240.44020.44060.34810.38600.38603,176,884,500
13 Apr 20240.48500.49190.41640.44020.44022,306,194,610
12 Apr 20240.49260.49450.48160.48500.4850970,869,379
11 Apr 20240.48420.49440.47130.49260.49261,870,914,384
10 Apr 20240.48630.50550.47610.48420.48421,912,073,037
09 Apr 20240.47120.49450.46620.48630.48631,593,449,865
08 Apr 20240.46950.47610.46760.47120.4712732,654,192
07 Apr 20240.46490.47330.46390.46950.4695689,673,638
06 Apr 20240.46970.46950.45280.46490.46491,214,250,609
05 Apr 20240.45440.48470.44530.46970.46971,733,095,862
04 Apr 20240.46550.47110.44910.45440.45441,303,652,282
03 Apr 20240.48720.49240.46220.46550.46551,727,682,065
02 Apr 20240.49790.50000.47570.48720.48721,412,743,060
01 Apr 20240.49250.49880.49200.49790.4979598,238,659
31 Mar 20240.49960.50410.49020.49250.4925826,030,920
30 Mar 20240.49490.50960.48380.49960.49961,484,612,949
29 Mar 20240.48500.50360.47880.49480.49481,412,898,503
28 Mar 20240.50070.50270.48210.48500.48501,576,624,088
27 Mar 20240.50730.51600.49640.50070.50071,424,675,232
26 Mar 20240.50240.52170.49640.50730.50731,618,305,061
25 Mar 20240.49010.50450.48800.50240.5024976,766,398
24 Mar 20240.48480.50190.48070.49010.4901920,919,747
23 Mar 20240.50610.50870.47630.48480.48481,629,264,957
22 Mar 20240.47830.51580.46860.50610.50612,218,756,193
21 Mar 20240.45960.48390.44890.47830.47832,141,882,622
20 Mar 20240.50880.50880.45160.45960.45962,808,722,727
19 Mar 20240.48640.52200.46820.50880.50882,174,318,413
18 Mar 20240.47370.49030.46310.48640.48641,435,063,113
17 Mar 20240.49770.50520.46720.47370.47371,757,432,845
16 Mar 20240.52570.52930.47300.49770.49772,871,888,065
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...