XRP GBP (XRP-GBP)

CCC - CoinMarketCap. Currency in GBP

Add to watchlist

0.305643

-0.011796

(-3.72%)

As of 07:30AM UTC. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in GBP

Date	Open	High	Low	Close*	Adj Close**	Volume
May 28, 2022	0.303672	0.307133	0.302297	0.305643	0.305643	1,232,419,072
May 27, 2022	0.311536	0.317075	0.299643	0.302308	0.302308	1,526,013,324
May 26, 2022	0.322418	0.325364	0.303030	0.311610	0.311610	1,657,723,010
May 25, 2022	0.325874	0.329724	0.317638	0.322407	0.322407	1,261,133,996
May 24, 2022	0.322020	0.328827	0.314689	0.325884	0.325884	1,111,695,297
May 23, 2022	0.337721	0.340288	0.321674	0.322012	0.322012	1,113,253,211
May 22, 2022	0.332059	0.339254	0.329176	0.337784	0.337784	716,723,659
May 21, 2022	0.329105	0.334112	0.324590	0.332044	0.332044	701,236,071
May 20, 2022	0.336934	0.350291	0.323553	0.329113	0.329113	1,378,352,654
May 19, 2022	0.328945	0.337636	0.321921	0.336974	0.336974	1,249,483,041
May 18, 2022	0.350467	0.353212	0.329029	0.329029	0.329029	1,295,920,698
May 17, 2022	0.342758	0.351651	0.337826	0.350457	0.350457	1,280,173,175
May 16, 2022	0.365007	0.365139	0.337108	0.342792	0.342792	1,492,134,767
May 15, 2022	0.348705	0.365048	0.339681	0.364977	0.364977	1,164,754,514
May 14, 2022	0.345317	0.358340	0.325037	0.348776	0.348776	1,648,555,322
May 13, 2022	0.315616	0.378377	0.313487	0.345316	0.345316	2,405,309,862
May 12, 2022	0.337920	0.348218	0.282509	0.315639	0.315639	3,802,894,683
May 11, 2022	0.417271	0.422815	0.312283	0.337901	0.337901	4,324,343,929
May 10, 2022	0.399181	0.433855	0.387777	0.417338	0.417338	2,807,932,882
May 09, 2022	0.459626	0.468374	0.389794	0.399587	0.399587	2,672,998,321
May 08, 2022	0.471979	0.472170	0.456062	0.459632	0.459632	1,221,074,635
May 07, 2022	0.488319	0.489356	0.465115	0.471937	0.471937	1,013,341,407
May 06, 2022	0.484396	0.496168	0.480305	0.488326	0.488326	1,623,464,774
May 05, 2022	0.512381	0.518857	0.473289	0.484439	0.484439	1,766,210,455
May 04, 2022	0.483898	0.513590	0.483850	0.512389	0.512389	1,552,970,656
May 03, 2022	0.491387	0.499228	0.478655	0.483934	0.483934	1,168,466,210
May 02, 2022	0.483586	0.500837	0.482402	0.491428	0.491428	1,349,782,692
May 01, 2022	0.466923	0.485333	0.462123	0.483606	0.483606	1,319,117,376
Apr 30, 2022	0.486541	0.498781	0.462541	0.466928	0.466928	1,311,665,782
Apr 29, 2022	0.516877	0.516960	0.480355	0.486543	0.486543	1,561,469,806
Apr 28, 2022	0.520193	0.522834	0.511888	0.516941	0.516941	1,240,332,336
Apr 27, 2022	0.510104	0.526038	0.509230	0.520197	0.520197	1,373,560,975
Apr 26, 2022	0.545091	0.552723	0.504226	0.510028	0.510028	1,717,303,610
Apr 25, 2022	0.544698	0.544954	0.508843	0.545163	0.545163	1,866,306,776
Apr 24, 2022	0.551024	0.554407	0.543655	0.544684	0.544684	863,882,475
Apr 23, 2022	0.560103	0.564407	0.550925	0.551194	0.551194	1,037,829,703
Apr 22, 2022	0.562908	0.567276	0.557703	0.560142	0.560142	1,465,169,934
Apr 21, 2022	0.575632	0.586569	0.556422	0.562922	0.562922	1,528,116,280
Apr 20, 2022	0.595600	0.595600	0.570158	0.575632	0.575632	1,376,673,680
Apr 19, 2022	0.590384	0.600286	0.582914	0.595606	0.595606	1,409,532,848
Apr 18, 2022	0.576885	0.590472	0.562289	0.590365	0.590365	1,640,700,048
Apr 17, 2022	0.598616	0.600619	0.574916	0.576859	0.576859	1,034,711,288
Apr 16, 2022	0.601572	0.610359	0.588989	0.598654	0.598654	1,169,187,086
Apr 15, 2022	0.556212	0.607186	0.556075	0.601589	0.601589	2,218,270,506
Apr 14, 2022	0.551681	0.563550	0.543268	0.556230	0.556230	1,313,616,404
Apr 13, 2022	0.551068	0.552391	0.541528	0.551766	0.551766	1,279,737,930
Apr 12, 2022	0.533807	0.554993	0.533938	0.551147	0.551147	1,530,528,231
Apr 11, 2022	0.580524	0.580524	0.526256	0.533695	0.533695	1,818,112,161
Apr 10, 2022	0.585792	0.592551	0.579162	0.580671	0.580671	803,482,246
Apr 09, 2022	0.578456	0.587678	0.578456	0.585778	0.585778	773,514,070
Apr 08, 2022	0.602947	0.606827	0.576042	0.578468	0.578468	1,291,882,117
Apr 07, 2022	0.582556	0.603990	0.579732	0.602950	0.602950	1,246,288,380
Apr 06, 2022	0.625247	0.626227	0.582498	0.582520	0.582520	1,933,633,399
Apr 05, 2022	0.630858	0.634708	0.624702	0.625258	0.625258	1,184,309,965
Apr 04, 2022	0.643225	0.643246	0.619000	0.630876	0.630876	1,430,724,086
Apr 03, 2022	0.628991	0.648973	0.623177	0.643245	0.643245	1,029,006,478
Apr 02, 2022	0.631189	0.647030	0.628944	0.629013	0.629013	1,238,497,528
Apr 01, 2022	0.619726	0.635721	0.617394	0.631193	0.631193	1,595,168,511
Mar 31, 2022	0.655280	0.663164	0.611856	0.619616	0.619616	1,986,638,315
Mar 30, 2022	0.655269	0.663591	0.648748	0.655230	0.655230	1,394,983,836
Mar 29, 2022	0.658876	0.674970	0.647457	0.655314	0.655314	1,619,205,588
Mar 28, 2022	0.650877	0.693383	0.649164	0.659040	0.659040	2,447,028,991
Mar 27, 2022	0.631374	0.650981	0.629497	0.650827	0.650827	1,142,571,820
Mar 26, 2022	0.625590	0.632530	0.623446	0.631342	0.631342	800,894,429
Mar 25, 2022	0.638889	0.638515	0.624044	0.625570	0.625570	1,213,085,325
Mar 24, 2022	0.634470	0.644471	0.628886	0.638890	0.638890	1,727,248,963
Mar 23, 2022	0.631030	0.636227	0.619171	0.634492	0.634492	1,572,343,143
Mar 22, 2022	0.636359	0.657269	0.626060	0.631003	0.631003	1,786,935,765
Mar 21, 2022	0.612453	0.646706	0.601756	0.636448	0.636448	1,887,197,536
Mar 20, 2022	0.621637	0.622725	0.605606	0.612573	0.612573	1,162,344,693
Mar 19, 2022	0.605513	0.626078	0.602085	0.621632	0.621632	1,552,533,165
Mar 18, 2022	0.602992	0.606836	0.593721	0.605619	0.605619	1,404,099,584
Mar 17, 2022	0.603801	0.608846	0.595864	0.603032	0.603032	1,415,071,135
Mar 16, 2022	0.587805	0.603937	0.581668	0.603879	0.603879	1,887,580,729
Mar 15, 2022	0.595428	0.596205	0.572358	0.587832	0.587832	1,403,055,606
Mar 14, 2022	0.583448	0.596541	0.577051	0.595442	0.595442	1,700,486,343
Mar 13, 2022	0.603242	0.616353	0.581590	0.583429	0.583429	1,640,913,411
Mar 12, 2022	0.615714	0.648819	0.599807	0.603280	0.603280	2,861,010,529
Mar 11, 2022	0.562871	0.619970	0.558019	0.615657	0.615657	2,669,622,408
Mar 10, 2022	0.581746	0.588863	0.551971	0.562840	0.562840	1,846,155,706
Mar 09, 2022	0.550444	0.585141	0.550444	0.581905	0.581905	1,826,764,636
Mar 08, 2022	0.551508	0.555668	0.546627	0.550422	0.550422	1,456,111,511
Mar 07, 2022	0.549519	0.569663	0.541731	0.551551	0.551551	2,226,850,675
Mar 06, 2022	0.570723	0.573339	0.549320	0.549506	0.549506	1,409,572,709
Mar 05, 2022	0.538870	0.579161	0.534855	0.570705	0.570705	1,737,177,592
Mar 04, 2022	0.563494	0.564792	0.533099	0.538781	0.538781	1,784,013,822
Mar 03, 2022	0.573676	0.585019	0.554750	0.563411	0.563411	1,657,621,099
Mar 02, 2022	0.588555	0.588566	0.570086	0.573649	0.573649	1,792,278,545
Mar 01, 2022	0.582674	0.597754	0.567858	0.588544	0.588544	2,157,959,432
Feb 28, 2022	0.539877	0.587612	0.533456	0.582655	0.582655	2,275,298,063
Feb 27, 2022	0.560109	0.570482	0.533088	0.539923	0.539923	2,043,909,020
Feb 26, 2022	0.573295	0.587870	0.554649	0.560114	0.560114	2,276,110,290
Feb 25, 2022	0.520699	0.573487	0.512467	0.573487	0.573487	2,581,176,498
Feb 24, 2022	0.515746	0.532187	0.465209	0.520709	0.520709	3,849,049,184
Feb 23, 2022	0.531960	0.543903	0.514068	0.515869	0.515869	1,986,104,268
Feb 22, 2022	0.517342	0.533623	0.499659	0.531946	0.531946	2,604,850,272
Feb 21, 2022	0.572538	0.586811	0.516441	0.517440	0.517440	2,633,681,827
Feb 20, 2022	0.605065	0.605164	0.566374	0.572638	0.572638	2,238,058,868
Feb 19, 2022	0.578088	0.625131	0.569103	0.605059	0.605059	2,446,222,433
Feb 18, 2022	0.563570	0.590183	0.559552	0.578107	0.578107	2,142,894,557
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,748.58+216.40(+1.05%)

S&P 5004,158.24+100.40(+2.47%)

DOW33,212.96+575.77(+1.76%)

CAD/USD0.7859+0.0028(+0.36%)

CRUDE OIL115.07+0.98(+0.86%)

BTC-CAD36,697.98-555.61(-1.49%)

XRP GBP (XRP-GBP)

S&P/TSX
20,748.58
+216.40(+1.05%)

S&P 500
4,158.24
+100.40(+2.47%)

DOW
33,212.96
+575.77(+1.76%)

CAD/USD
0.7859
+0.0028(+0.36%)

CRUDE OIL
115.07
+0.98(+0.86%)

BTC-CAD
36,697.98
-555.61(-1.49%)