XRP-GBP - XRP GBP

CCC - CoinMarketCap. Currency in GBP
CoinMarketCap
DateOpenHighLowClose*Adj. close**Volume
22 Jan 20200.18180.18280.18000.18000.18001,225,581,824
16 Jan 20200.17860.17860.17130.17480.17481,580,542,779
15 Jan 20200.18010.18480.17480.17860.17861,986,398,890
14 Jan 20200.16360.18570.16310.18020.18022,027,218,746
13 Jan 20200.16530.16610.16220.16370.16371,017,467,162
12 Jan 20200.16240.16590.16220.16530.16531,146,979,930
11 Jan 20200.16230.16760.16080.16220.16221,267,417,027
10 Jan 20200.15680.16260.15450.16250.16251,296,323,634
09 Jan 20200.15960.16000.15500.15680.15681,026,099,243
08 Jan 20200.16310.16540.15660.15950.15951,359,920,988
07 Jan 20200.16820.17040.15940.16310.16311,706,522,439
06 Jan 20200.14950.16990.14810.16820.16821,747,471,743
05 Jan 20200.14860.15230.14820.14950.1495893,120,807
04 Jan 20200.14790.14880.14670.14860.1486763,986,005
03 Jan 20200.14300.14840.14210.14790.1479970,924,219
02 Jan 20200.14540.14670.14220.14300.1430825,550,855
01 Jan 20200.14550.14670.14500.14540.1454785,726,132
31 Dec 20190.14830.14700.14330.14550.1455842,149,526
30 Dec 20190.15050.15150.14770.14830.1483951,374,390
29 Dec 20190.14760.15200.14710.15050.1505898,724,737
28 Dec 20190.14610.14930.14600.14770.1477893,545,985
27 Dec 20190.14650.14730.14410.14610.1461880,089,838
26 Dec 20190.14690.14810.14480.14650.1465905,998,683
25 Dec 20190.14870.14850.14530.14700.1470878,958,577
24 Dec 20190.14760.15220.14690.14860.1486970,907,531
23 Dec 20190.15150.15310.14670.14750.14751,084,014,820
22 Dec 20190.14920.15180.14800.15150.1515970,149,461
21 Dec 20190.15020.15090.14660.14920.1492929,369,370
20 Dec 20190.14660.15220.14360.15020.15021,357,584,934
19 Dec 20190.15000.15150.14240.14660.14661,219,988,545
18 Dec 20190.14070.15090.13640.14990.14991,632,444,750
17 Dec 20190.15610.15830.13760.14000.14001,569,445,400
16 Dec 20190.16370.16500.15590.15620.15621,120,181,926
15 Dec 20190.16320.16480.15830.16370.1637877,081,017
14 Dec 20190.16560.16630.16260.16300.1630809,311,190
13 Dec 20190.16320.16580.16270.16560.1656939,609,544
12 Dec 20190.16820.16530.16250.16320.1632955,763,750
11 Dec 20190.17080.17030.16770.16820.1682812,211,438
10 Dec 20190.17150.17230.16850.17080.1708907,704,910
09 Dec 20190.17540.17600.16980.17150.1715944,572,501
08 Dec 20190.17390.17790.17220.17540.1754850,588,113
07 Dec 20190.17170.17420.17160.17390.1739817,267,268
06 Dec 20190.16940.17190.16810.17170.1717954,402,433
05 Dec 20190.16500.17220.16260.16940.16941,082,372,377
04 Dec 20190.16910.16920.16220.16500.16501,088,754,033
03 Dec 20190.16970.17170.16670.16920.1692782,926,851
02 Dec 20190.17460.17560.16790.16970.1697917,786,647
01 Dec 20190.17520.17540.17060.17450.1745910,949,730
30 Nov 20190.17810.18070.17370.17520.1752897,337,435
29 Nov 20190.17400.17920.17340.17810.17811,025,536,391
28 Nov 20190.17420.17900.17360.17390.1739963,580,123
27 Nov 20190.17250.17670.16720.17410.17411,244,309,326
26 Nov 20190.16940.17350.16710.17270.17271,028,411,016
25 Nov 20190.17340.17520.16050.16950.16957,299,944,938
24 Nov 20190.18400.18390.17370.17370.17372,282,020,805
23 Nov 20190.18040.18400.17740.18400.18401,153,496,792
22 Nov 20190.18870.19200.17580.18040.18041,567,769,373
21 Nov 20190.19440.19620.18640.18870.18871,227,912,646
20 Nov 20190.19840.20050.19370.19450.19451,020,474,373
19 Nov 20190.19740.20000.19100.19840.19841,098,921,416
18 Nov 20190.20520.20500.19290.19740.19741,122,090,780
17 Nov 20190.20460.20850.20340.20530.2053985,711,292
16 Nov 20190.20280.20570.20200.20450.2045926,364,260
15 Nov 20190.21000.21010.20140.20280.20281,199,870,023
14 Nov 20190.21230.21260.20810.20990.2099981,661,199
13 Nov 20190.21190.21450.21110.21240.2124995,025,888
12 Nov 20190.21410.21560.21070.21200.21201,093,033,196
11 Nov 20190.21900.21920.21160.21400.21401,118,592,298
10 Nov 20190.21940.22130.21620.21900.21901,217,269,720
09 Nov 20190.21670.22110.21630.21930.21931,134,757,245
08 Nov 20190.22810.22910.21450.21680.21681,586,448,361
07 Nov 20190.24120.24440.22110.22810.22811,895,506,896
06 Nov 20190.23380.24240.23230.24120.24121,392,615,951
05 Nov 20190.23270.23640.23130.23390.23391,524,983,350
04 Nov 20190.22510.23270.22570.23270.23271,278,188,303
03 Nov 20190.22890.22970.22330.22510.22511,067,918,568
02 Nov 20190.22620.23110.22600.22890.22891,128,298,003
01 Nov 20190.22910.22910.22330.22610.22611,214,878,392
31 Oct 20190.22980.23370.22480.22900.22901,287,611,996
30 Oct 20190.23470.23650.22660.22990.22991,459,675,852
29 Oct 20190.23030.23940.22960.23470.23471,652,486,134
28 Oct 20190.23240.23560.22840.23030.23031,603,669,222
26 Oct 20190.22910.23500.22600.23240.23241,744,712,968
25 Oct 20190.23240.24190.22360.22900.22902,434,293,145
24 Oct 20190.21700.23390.21620.23250.23251,939,391,012
23 Oct 20190.21220.21910.20980.21690.21691,276,059,915
22 Oct 20190.22630.22660.20130.21220.21221,681,936,748
21 Oct 20190.22590.23400.22590.22630.22631,266,872,878
20 Oct 20190.22810.22720.22340.22590.22591,240,676,287
19 Oct 20190.22570.23030.22150.22810.22811,398,671,828
18 Oct 20190.22710.23050.22330.22570.22571,362,377,320
17 Oct 20190.23500.23290.22110.22730.22731,394,094,788
16 Oct 20190.22200.23510.21960.23490.23491,404,820,596
15 Oct 20190.22640.22780.21920.22200.22201,268,625,758
14 Oct 20190.23510.23380.22270.22630.22631,321,812,356
13 Oct 20190.22000.23520.21940.23510.23511,336,659,043
12 Oct 20190.21600.22330.21590.22010.2201932,729,161
11 Oct 20190.21440.22060.21440.21600.2160869,959,939
10 Oct 20190.21880.21820.21240.21440.21441,000,995,197
09 Oct 20190.23050.22640.21620.21880.21881,112,668,912
*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