UK markets closed

XRP GBP (XRP-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
0.2302+0.0018 (+0.78%)
As of 6:44PM BST. Market open.
CoinMarketCap
DateOpenHighLowClose*Adj. close**Volume
14 Aug 20200.22840.23050.22550.23020.23021,763,688,448
13 Aug 20200.21840.22820.20970.22790.22791,577,335,645
12 Aug 20200.21790.22210.21020.21840.21841,534,186,893
11 Aug 20200.22540.23380.21040.21790.21793,480,340,201
10 Aug 20200.22110.22920.22110.22530.22531,612,587,687
09 Aug 20200.22580.22840.21770.22120.22121,065,975,847
08 Aug 20200.22600.22890.22320.22530.22531,038,903,549
07 Aug 20200.23100.23610.22010.22580.22583,278,452,128
06 Aug 20200.23090.23610.22650.23110.23111,481,575,923
05 Aug 20200.22980.23430.22380.23110.23111,560,456,398
04 Aug 2020------
03 Aug 20200.21950.24380.21770.23700.23702,554,333,692
02 Aug 20200.22140.24650.21060.21920.21923,650,044,540
01 Aug 20200.19790.22600.19550.22130.22132,420,930,845
31 Jul 20200.18650.19840.18450.19790.19791,417,261,376
30 Jul 20200.18740.18980.18390.18640.18641,258,186,593
29 Jul 20200.17810.19180.17790.18720.18721,558,104,931
28 Jul 20200.17370.18070.16920.17820.17821,357,718,708
27 Jul 20200.16800.17650.16420.17360.17361,367,812,404
26 Jul 20200.16730.17510.16640.16800.16801,131,561,183
25 Jul 20200.15940.16930.15930.16740.1674958,268,726
24 Jul 20200.16330.16340.15900.15950.15951,011,887,548
23 Jul 20200.15970.16410.15830.16310.16311,134,150,236
22 Jul 20200.15630.16000.15540.15970.1597734,924,292
21 Jul 20200.15390.15770.15300.15630.1563729,633,732
20 Jul 20200.15840.15900.15300.15410.1541670,331,214
19 Jul 20200.15870.16020.15610.15840.1584658,918,585
18 Jul 20200.15460.16040.15430.15860.1586692,499,098
17 Jul 20200.15450.15750.15260.15460.1546744,779,485
16 Jul 20200.15650.15690.15170.15450.1545840,714,002
15 Jul 20200.15820.15870.15630.15660.1566847,826,466
14 Jul 20200.15810.15900.15580.15820.1582952,661,379
13 Jul 20200.15880.16280.15600.15820.1582953,662,666
12 Jul 20200.15940.16100.15710.15880.1588673,310,225
11 Jul 20200.15740.16130.15740.15940.1594789,295,484
10 Jul 20200.16090.16090.15370.15740.1574920,401,529
09 Jul 20200.16220.16620.15740.16100.16101,435,270,623
08 Jul 20200.14740.16310.14680.16230.16231,489,197,100
07 Jul 20200.15090.15110.14640.14730.1473850,836,665
06 Jul 20200.14190.15140.14140.15090.15091,139,591,868
05 Jul 20200.14250.14320.14010.14190.1419777,269,833
04 Jul 20200.14120.14390.14110.14260.1426801,144,508
03 Jul 20200.14220.14320.14050.14130.1413782,406,990
02 Jul 20200.14210.14300.13980.14220.1422845,178,144
01 Jul 20200.14190.14300.14110.14200.1420895,341,637
30 Jun 20200.14440.14530.14140.14200.1420815,664,580
29 Jun 20200.14390.14530.14280.14460.1446946,221,650
28 Jun 20200.14330.14630.14200.14400.1440923,177,740
27 Jun 20200.14840.15000.14140.14330.1433926,278,214
26 Jun 20200.14770.15010.14500.14810.14811,029,178,658
25 Jun 20200.14830.14890.14580.14780.1478849,208,427
24 Jun 20200.15070.15250.14730.14850.1485916,912,365
23 Jun 20200.15140.15200.15010.15070.1507873,249,208
22 Jun 20200.15030.15240.15040.15140.1514967,363,722
21 Jun 20200.15260.15310.15020.15030.1503723,626,017
20 Jun 20200.15130.15370.15070.15260.1526782,818,563
19 Jun 20200.15360.15390.15110.15130.1513888,655,907
18 Jun 20200.15410.15410.15250.15370.1537841,351,795
17 Jun 20200.15220.15720.15170.15410.15411,054,200,832
16 Jun 20200.15280.15260.15120.15200.1520920,859,713
15 Jun 20200.15320.15360.14750.15280.15281,040,837,035
14 Jun 20200.15400.15440.15270.15320.1532818,300,581
13 Jun 20200.15460.15480.15140.15390.1539837,357,975
12 Jun 20200.15120.15580.15030.15460.1546922,436,880
11 Jun 20200.15960.16020.15020.15120.15121,076,704,451
10 Jun 20200.15890.15960.15700.15960.1596870,524,794
09 Jun 20200.16000.16050.15780.15890.1589871,706,123
08 Jun 20200.15980.16090.15900.16000.1600818,627,026
07 Jun 20200.16040.16160.15770.15980.1598897,070,421
06 Jun 20200.16120.16190.15980.16040.1604827,926,630
05 Jun 20200.16260.16350.15900.16110.1611998,325,158
04 Jun 20200.16200.16460.16100.16260.16261,085,198,225
03 Jun 20200.16130.16240.16000.16200.16201,062,362,706
02 Jun 20200.16840.17100.16010.16120.16121,470,684,436
01 Jun 20200.16430.16870.16370.16840.16841,364,014,397
31 May 20200.16710.17140.16350.16430.16431,407,004,626
30 May 20200.16070.16730.15950.16710.16711,363,591,820
29 May 20200.16290.16460.15960.16070.16071,196,870,622
28 May 20200.16140.16310.15930.16280.16281,311,321,776
27 May 20200.15720.16240.15730.16130.16131,251,594,496
26 May 20200.16170.16200.15670.15730.15731,285,731,220
25 May 20200.16020.16200.15790.16170.16171,370,065,275
24 May 20200.16350.16560.16040.16040.16041,187,925,925
23 May 20200.16470.16580.16250.16350.16351,199,908,504
22 May 20200.16000.16580.15850.16470.16471,522,485,167
21 May 20200.16490.16610.15650.16000.16001,435,011,317
20 May 20200.16640.16770.16370.16480.16481,580,150,161
19 May 20200.16830.16780.16550.16650.16651,610,175,496
18 May 20200.16660.17050.16630.16820.16821,613,832,647
17 May 20200.16570.16840.16500.16650.16651,449,902,835
16 May 20200.16450.16700.16350.16530.16531,482,894,403
15 May 20200.16590.16630.16300.16430.16431,690,662,579
14 May 20200.16450.16730.16360.16610.16611,761,047,987
13 May 20200.16120.16620.16020.16460.16461,590,810,248
12 May 20200.15750.16270.15650.16130.16131,678,325,009
11 May 20200.15960.16120.15290.15740.15742,003,745,426
10 May 20200.17500.17500.15360.15960.15962,470,618,859
09 May 20200.17710.18110.17480.17480.17482,050,464,595
08 May 20200.17680.17890.17390.17720.17721,982,937,382
07 May 20200.17480.17860.17290.17690.17692,086,565,442
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more