Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
May 28, 20220.3036720.3071330.3022970.3056430.3056431,232,419,072
May 27, 20220.3115360.3170750.2996430.3023080.3023081,526,013,324
May 26, 20220.3224180.3253640.3030300.3116100.3116101,657,723,010
May 25, 20220.3258740.3297240.3176380.3224070.3224071,261,133,996
May 24, 20220.3220200.3288270.3146890.3258840.3258841,111,695,297
May 23, 20220.3377210.3402880.3216740.3220120.3220121,113,253,211
May 22, 20220.3320590.3392540.3291760.3377840.337784716,723,659
May 21, 20220.3291050.3341120.3245900.3320440.332044701,236,071
May 20, 20220.3369340.3502910.3235530.3291130.3291131,378,352,654
May 19, 20220.3289450.3376360.3219210.3369740.3369741,249,483,041
May 18, 20220.3504670.3532120.3290290.3290290.3290291,295,920,698
May 17, 20220.3427580.3516510.3378260.3504570.3504571,280,173,175
May 16, 20220.3650070.3651390.3371080.3427920.3427921,492,134,767
May 15, 20220.3487050.3650480.3396810.3649770.3649771,164,754,514
May 14, 20220.3453170.3583400.3250370.3487760.3487761,648,555,322
May 13, 20220.3156160.3783770.3134870.3453160.3453162,405,309,862
May 12, 20220.3379200.3482180.2825090.3156390.3156393,802,894,683
May 11, 20220.4172710.4228150.3122830.3379010.3379014,324,343,929
May 10, 20220.3991810.4338550.3877770.4173380.4173382,807,932,882
May 09, 20220.4596260.4683740.3897940.3995870.3995872,672,998,321
May 08, 20220.4719790.4721700.4560620.4596320.4596321,221,074,635
May 07, 20220.4883190.4893560.4651150.4719370.4719371,013,341,407
May 06, 20220.4843960.4961680.4803050.4883260.4883261,623,464,774
May 05, 20220.5123810.5188570.4732890.4844390.4844391,766,210,455
May 04, 20220.4838980.5135900.4838500.5123890.5123891,552,970,656
May 03, 20220.4913870.4992280.4786550.4839340.4839341,168,466,210
May 02, 20220.4835860.5008370.4824020.4914280.4914281,349,782,692
May 01, 20220.4669230.4853330.4621230.4836060.4836061,319,117,376
Apr 30, 20220.4865410.4987810.4625410.4669280.4669281,311,665,782
Apr 29, 20220.5168770.5169600.4803550.4865430.4865431,561,469,806
Apr 28, 20220.5201930.5228340.5118880.5169410.5169411,240,332,336
Apr 27, 20220.5101040.5260380.5092300.5201970.5201971,373,560,975
Apr 26, 20220.5450910.5527230.5042260.5100280.5100281,717,303,610
Apr 25, 20220.5446980.5449540.5088430.5451630.5451631,866,306,776
Apr 24, 20220.5510240.5544070.5436550.5446840.544684863,882,475
Apr 23, 20220.5601030.5644070.5509250.5511940.5511941,037,829,703
Apr 22, 20220.5629080.5672760.5577030.5601420.5601421,465,169,934
Apr 21, 20220.5756320.5865690.5564220.5629220.5629221,528,116,280
Apr 20, 20220.5956000.5956000.5701580.5756320.5756321,376,673,680
Apr 19, 20220.5903840.6002860.5829140.5956060.5956061,409,532,848
Apr 18, 20220.5768850.5904720.5622890.5903650.5903651,640,700,048
Apr 17, 20220.5986160.6006190.5749160.5768590.5768591,034,711,288
Apr 16, 20220.6015720.6103590.5889890.5986540.5986541,169,187,086
Apr 15, 20220.5562120.6071860.5560750.6015890.6015892,218,270,506
Apr 14, 20220.5516810.5635500.5432680.5562300.5562301,313,616,404
Apr 13, 20220.5510680.5523910.5415280.5517660.5517661,279,737,930
Apr 12, 20220.5338070.5549930.5339380.5511470.5511471,530,528,231
Apr 11, 20220.5805240.5805240.5262560.5336950.5336951,818,112,161
Apr 10, 20220.5857920.5925510.5791620.5806710.580671803,482,246
Apr 09, 20220.5784560.5876780.5784560.5857780.585778773,514,070
Apr 08, 20220.6029470.6068270.5760420.5784680.5784681,291,882,117
Apr 07, 20220.5825560.6039900.5797320.6029500.6029501,246,288,380
Apr 06, 20220.6252470.6262270.5824980.5825200.5825201,933,633,399
Apr 05, 20220.6308580.6347080.6247020.6252580.6252581,184,309,965
Apr 04, 20220.6432250.6432460.6190000.6308760.6308761,430,724,086
Apr 03, 20220.6289910.6489730.6231770.6432450.6432451,029,006,478
Apr 02, 20220.6311890.6470300.6289440.6290130.6290131,238,497,528
Apr 01, 20220.6197260.6357210.6173940.6311930.6311931,595,168,511
Mar 31, 20220.6552800.6631640.6118560.6196160.6196161,986,638,315
Mar 30, 20220.6552690.6635910.6487480.6552300.6552301,394,983,836
Mar 29, 20220.6588760.6749700.6474570.6553140.6553141,619,205,588
Mar 28, 20220.6508770.6933830.6491640.6590400.6590402,447,028,991
Mar 27, 20220.6313740.6509810.6294970.6508270.6508271,142,571,820
Mar 26, 20220.6255900.6325300.6234460.6313420.631342800,894,429
Mar 25, 20220.6388890.6385150.6240440.6255700.6255701,213,085,325
Mar 24, 20220.6344700.6444710.6288860.6388900.6388901,727,248,963
Mar 23, 20220.6310300.6362270.6191710.6344920.6344921,572,343,143
Mar 22, 20220.6363590.6572690.6260600.6310030.6310031,786,935,765
Mar 21, 20220.6124530.6467060.6017560.6364480.6364481,887,197,536
Mar 20, 20220.6216370.6227250.6056060.6125730.6125731,162,344,693
Mar 19, 20220.6055130.6260780.6020850.6216320.6216321,552,533,165
Mar 18, 20220.6029920.6068360.5937210.6056190.6056191,404,099,584
Mar 17, 20220.6038010.6088460.5958640.6030320.6030321,415,071,135
Mar 16, 20220.5878050.6039370.5816680.6038790.6038791,887,580,729
Mar 15, 20220.5954280.5962050.5723580.5878320.5878321,403,055,606
Mar 14, 20220.5834480.5965410.5770510.5954420.5954421,700,486,343
Mar 13, 20220.6032420.6163530.5815900.5834290.5834291,640,913,411
Mar 12, 20220.6157140.6488190.5998070.6032800.6032802,861,010,529
Mar 11, 20220.5628710.6199700.5580190.6156570.6156572,669,622,408
Mar 10, 20220.5817460.5888630.5519710.5628400.5628401,846,155,706
Mar 09, 20220.5504440.5851410.5504440.5819050.5819051,826,764,636
Mar 08, 20220.5515080.5556680.5466270.5504220.5504221,456,111,511
Mar 07, 20220.5495190.5696630.5417310.5515510.5515512,226,850,675
Mar 06, 20220.5707230.5733390.5493200.5495060.5495061,409,572,709
Mar 05, 20220.5388700.5791610.5348550.5707050.5707051,737,177,592
Mar 04, 20220.5634940.5647920.5330990.5387810.5387811,784,013,822
Mar 03, 20220.5736760.5850190.5547500.5634110.5634111,657,621,099
Mar 02, 20220.5885550.5885660.5700860.5736490.5736491,792,278,545
Mar 01, 20220.5826740.5977540.5678580.5885440.5885442,157,959,432
Feb 28, 20220.5398770.5876120.5334560.5826550.5826552,275,298,063
Feb 27, 20220.5601090.5704820.5330880.5399230.5399232,043,909,020
Feb 26, 20220.5732950.5878700.5546490.5601140.5601142,276,110,290
Feb 25, 20220.5206990.5734870.5124670.5734870.5734872,581,176,498
Feb 24, 20220.5157460.5321870.4652090.5207090.5207093,849,049,184
Feb 23, 20220.5319600.5439030.5140680.5158690.5158691,986,104,268
Feb 22, 20220.5173420.5336230.4996590.5319460.5319462,604,850,272
Feb 21, 20220.5725380.5868110.5164410.5174400.5174402,633,681,827
Feb 20, 20220.6050650.6051640.5663740.5726380.5726382,238,058,868
Feb 19, 20220.5780880.6251310.5691030.6050590.6050592,446,222,433
Feb 18, 20220.5635700.5901830.5595520.5781070.5781072,142,894,557
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...