Canada markets closed

XRP GBP (XRP-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
0.377410+0.004374 (+1.17%)
As of 01:29AM UTC. Market open.
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 20240.3759050.3774770.3752030.3774100.377410394,011,168
Jun 30, 20240.3723430.3764270.3722940.3731470.373147318,376,113
Jun 29, 20240.3753790.3795420.3719060.3722710.372271740,868,192
Jun 28, 20240.3720520.3762630.3684650.3753820.375382664,789,684
Jun 27, 20240.3750620.3765910.3692090.3720790.372079702,055,466
Jun 26, 20240.3738470.3782790.3728310.3750580.375058674,935,894
Jun 25, 20240.3794110.3796180.3654760.3738690.3738691,042,856,799
Jun 24, 20240.3845530.3863340.3783960.3794030.379403396,134,056
Jun 23, 20240.3864880.3868010.3826940.3845740.384574360,097,111
Jun 22, 20240.3860360.3915600.3796750.3864950.386495894,701,067
Jun 21, 20240.3877590.3950910.3860390.3860390.386039874,337,241
Jun 20, 20240.3863590.3925830.3832830.3877590.387759787,129,786
Jun 19, 20240.3972440.4005910.3756240.3863610.3863611,593,046,295
Jun 18, 20240.3854090.4094310.3823960.3973310.3973311,595,526,823
Jun 17, 20240.3872270.3938760.3855310.3854230.385423545,640,192
Jun 16, 20240.3742690.3976160.3742320.3872240.387224607,992,213
Jun 15, 20240.3739910.3770090.3665440.3742700.374270963,134,103
Jun 14, 20240.3841410.3841410.3732710.3740110.374011821,765,875
Jun 13, 20240.3770080.3872000.3729700.3841270.384127981,322,696
Jun 12, 20240.3902520.3902690.3713150.3770220.3770221,190,948,245
Jun 11, 20240.3917290.3967990.3883310.3902530.390253878,302,855
Jun 10, 20240.3874420.3920990.3863920.3917140.391714499,638,977
Jun 09, 20240.3920060.3932290.3860340.3874490.387449648,316,522
Jun 08, 20240.4077220.4119590.3645150.3920100.3920101,934,835,562
Jun 07, 20240.4109100.4128080.4045920.4077240.407724933,599,273
Jun 06, 20240.4116260.4154030.4106540.4109130.410913902,026,201
Jun 05, 20240.4060160.4145350.4053940.4116260.411626912,252,686
Jun 04, 20240.4029270.4101030.4024620.4060160.406016857,655,918
Jun 03, 20240.4069350.4077990.3998480.4029320.402932579,704,890
Jun 02, 20240.4065320.4092490.4063020.4069350.406935439,444,897
Jun 01, 20240.4076280.4116060.4027850.4065320.406532958,083,907
May 31, 20240.4120750.4154080.4045470.4076280.4076281,044,457,804
May 30, 20240.4140500.4175060.4094450.4120750.412075932,769,143
May 29, 20240.4179230.4183880.4081210.4140500.414050894,736,464
May 28, 20240.4147980.4227330.4109520.4179230.417923793,368,529
May 27, 20240.4252140.4252350.4133010.4147980.414798455,167,877
May 26, 20240.4204920.4256150.4187010.4252150.425215512,226,795
May 25, 20240.4161950.4211070.4078600.4204950.420495967,177,802
May 24, 20240.4139020.4240930.4013230.4161950.4161951,724,194,762
May 23, 20240.4224880.4222340.4117570.4139020.413902947,781,536
May 22, 20240.4227650.4371520.4187090.4224880.4224881,555,485,330
May 21, 20240.4011190.4227700.3995230.4227700.4227701,102,848,608
May 20, 20240.4103830.4120710.3998610.4011190.401119443,028,525
May 19, 20240.4122820.4137510.4089100.4103820.410382391,067,231
May 18, 20240.4069780.4163130.4061060.4122820.412282799,087,039
May 17, 20240.4090350.4111370.4050370.4069770.406977909,299,985
May 16, 20240.3972400.4097280.3951710.4090280.409028881,176,883
May 15, 20240.4020280.4062030.3963290.3972390.397239856,207,486
May 14, 20240.3988850.4072060.3895660.4020280.402028789,502,400
May 13, 20240.4040050.4060910.3973220.3988850.398885317,068,419
May 12, 20240.4010360.4050650.4001360.4040040.404004357,707,394
May 11, 20240.4159940.4160170.3982600.4010360.401036878,452,816
May 10, 20240.4140080.4191920.4078960.4159920.415992780,848,667
May 09, 20240.4197540.4234450.4127630.4140120.414012898,231,175
May 08, 20240.4302900.4331640.4183690.4197530.419753906,301,527
May 07, 20240.4224580.4526920.4182940.4302900.4302901,412,459,858
May 06, 20240.4227010.4249170.4182270.4224540.422454427,239,107
May 05, 20240.4238390.4304600.4208550.4227010.422701547,011,632
May 04, 20240.4133390.4275140.4101390.4238400.423840907,170,049
May 03, 20240.4124310.4182630.4046320.4133390.413339891,940,361
May 02, 20240.4004060.4155880.3845740.4124340.4124341,372,167,652
May 01, 20240.4103940.4135180.3922090.4004090.4004091,078,953,064
Apr 30, 20240.4079850.4118290.3988260.4103930.410393910,236,973
Apr 29, 20240.4146180.4151340.4073680.4079870.407987464,339,574
Apr 28, 20240.4212600.4213740.4087310.4146180.414618603,743,845
Apr 27, 20240.4201700.4282270.4144820.4212610.421261928,003,393
Apr 26, 20240.4233070.4253960.4120950.4201690.4201691,028,704,734
Apr 25, 20240.4377240.4437720.4190300.4233040.4233041,231,245,604
Apr 24, 20240.4508860.4509810.4384250.4377280.4377281,085,018,024
Apr 23, 20240.4239520.4607400.4228880.4508890.4508891,353,352,478
Apr 22, 20240.4279180.4338350.4207640.4239550.423955724,697,771
Apr 21, 20240.4072980.4283980.4038150.4279190.4279191,000,321,310
Apr 20, 20240.4044960.4128860.3782910.4072980.4072981,734,752,943
Apr 19, 20240.3973540.4053370.3904730.4044960.4044961,142,478,230
Apr 18, 20240.3995760.4068450.3820700.3973550.3973551,438,940,134
Apr 17, 20240.3998960.4027570.3855350.3995730.3995731,539,067,075
Apr 16, 20240.4047030.4155430.3886320.3998980.3998981,893,162,830
Apr 15, 20240.3859830.4073780.3747430.4047100.4047102,267,132,889
Apr 14, 20240.4402450.4405860.3481050.3859830.3859833,176,884,500
Apr 13, 20240.4849860.4918910.4163680.4402460.4402462,306,194,610
Apr 12, 20240.4926080.4944970.4816430.4849860.484986970,869,379
Apr 11, 20240.4842040.4943860.4712880.4926100.4926101,870,914,384
Apr 10, 20240.4862650.5055230.4761370.4841970.4841971,912,073,037
Apr 09, 20240.4711670.4945150.4662360.4862650.4862651,593,449,865
Apr 08, 20240.4694900.4761370.4676020.4711650.471165732,654,192
Apr 07, 20240.4648860.4733270.4639140.4694890.469489689,673,638
Apr 06, 20240.4696960.4695090.4528260.4648860.4648861,214,250,609
Apr 05, 20240.4544140.4847220.4453500.4696960.4696961,733,095,862
Apr 04, 20240.4655340.4711150.4490510.4544340.4544341,303,652,282
Apr 03, 20240.4872120.4924250.4622250.4655390.4655391,727,682,065
Apr 02, 20240.4978940.4999920.4756880.4872120.4872121,412,743,060
Apr 01, 20240.4925040.4987820.4920120.4978940.497894598,238,659
Mar 31, 20240.4995880.5040830.4901830.4925040.492504826,030,920
Mar 30, 20240.4948560.5096470.4838180.4995850.4995851,484,612,949
Mar 29, 20240.4850290.5035860.4788200.4948440.4948441,412,898,503
Mar 28, 20240.5006810.5026710.4820530.4850410.4850411,576,624,088
Mar 27, 20240.5072930.5159590.4963580.5006810.5006811,424,675,232
Mar 26, 20240.5024420.5216660.4963790.5072930.5072931,618,305,061
Mar 25, 20240.4901260.5045410.4879870.5024390.502439976,766,398
Mar 24, 20240.4848410.5018710.4807390.4901170.490117920,919,747
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...