U.S. markets open in 6 hours 32 minutes

XRP GBP (XRP-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
1.1286+0.0427 (+3.93%)
As of 7:57AM BST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in GBP
DateOpenHighLowClose*Adj Close**Volume
May 10, 20211.09641.14381.08821.12861.12865,612,757,504
May 09, 20211.11801.13941.03261.09351.09355,870,927,373
May 08, 20211.13021.16351.10341.11731.11734,540,299,914
May 07, 20211.15431.21681.08651.13081.13087,435,327,269
May 06, 20211.16151.26521.11441.15191.151911,586,202,621
May 05, 20210.99951.16660.98711.16081.16089,575,421,881
May 04, 20211.11911.12000.96361.00261.00269,257,067,623
May 03, 20211.13071.17431.09951.11911.11915,475,292,208
May 02, 20211.19561.19881.10991.13081.13085,017,578,106
May 01, 20211.15691.20501.10731.19491.19495,939,593,298
Apr 30, 20211.00241.17740.98651.15201.152010,249,229,625
Apr 29, 20210.97311.01720.95281.00301.00305,471,070,399
Apr 28, 20211.00811.04230.92890.97360.97366,644,928,187
Apr 27, 20210.98361.04900.95701.00771.00779,770,980,998
Apr 26, 20210.74660.98520.73310.98490.984911,095,960,869
Apr 25, 20210.75620.83110.68670.74450.74456,183,661,121
Apr 24, 20210.84320.84320.73810.75560.75566,186,711,942
Apr 23, 20210.83620.86250.65060.84280.842814,580,543,428
Apr 22, 20210.92731.02070.80880.83800.838010,766,495,232
Apr 21, 20210.99451.04720.92090.93070.93079,005,089,928
Apr 20, 20210.93621.03700.84800.99250.992511,165,180,624
Apr 19, 20211.02001.10490.90030.93990.939912,605,827,295
Apr 18, 20211.12711.14110.84911.01751.017516,597,360,949
Apr 17, 20211.12281.25831.11441.12771.127710,486,961,476
Apr 16, 20211.27631.31331.05151.12601.126014,888,486,426
Apr 15, 20211.33361.36641.20481.28121.281211,175,173,521
Apr 14, 20211.30401.42641.14591.33501.335021,068,397,985
Apr 13, 20211.06891.37341.03621.30391.303922,620,458,504
Apr 12, 20210.98781.06880.96551.06721.06729,609,548,811
Apr 11, 20211.00101.08860.95480.99260.992615,484,225,080
Apr 10, 20210.74431.01410.73581.00271.002718,639,185,777
Apr 09, 20210.76700.79030.71840.74470.74477,466,363,006
Apr 08, 20210.66880.78110.65830.76650.76659,384,329,486
Apr 07, 20210.79350.79880.62990.66770.667715,967,779,116
Apr 06, 20210.65910.80860.59290.79260.792626,717,150,349
Apr 05, 20210.46760.67380.45840.66160.661618,986,479,189
Apr 04, 20210.42730.46780.42150.46760.46763,336,005,683
Apr 03, 20210.44600.47240.42500.42730.42734,886,299,245
Apr 02, 20210.41880.44640.41550.44580.44583,907,925,879
Apr 01, 20210.41630.43230.40450.41870.41873,415,472,417
Mar 31, 20210.41240.42030.39550.41630.41633,517,941,927
Mar 30, 20210.41220.42540.40870.41240.41242,787,456,740
Mar 29, 20210.39930.41310.39760.41230.41232,577,046,068
Mar 28, 20210.39910.40770.39550.39940.39942,027,017,705
Mar 27, 20210.41150.41760.39140.39910.39912,671,488,371
Mar 26, 20210.37630.41740.37570.41140.41144,213,623,502
Mar 25, 20210.35670.38400.34430.37640.37644,408,993,083
Mar 24, 20210.40510.41200.34290.35710.35713,979,142,263
Mar 23, 20210.39690.43310.39540.40530.40535,542,094,071
Mar 22, 20210.37580.43460.36540.39680.39687,021,955,467
Mar 21, 20210.38030.39390.36040.37580.37584,004,579,647
Mar 20, 20210.33960.39870.33900.37990.37994,872,302,584
Mar 19, 20210.33960.34380.33300.33960.33961,892,933,936
Mar 18, 20210.33800.35210.32750.33970.33972,345,715,716
Mar 17, 20210.33290.34790.32880.33800.33803,106,715,460
Mar 16, 20210.31480.37120.30960.33280.33285,310,086,335
Mar 15, 20210.31740.32190.30610.31480.31482,242,018,527
Mar 14, 20210.33020.33200.31740.31740.31741,801,486,319
Mar 13, 20210.31690.33390.31290.33040.33042,307,685,530
Mar 12, 20210.32390.33180.31160.31690.31692,389,541,956
Mar 11, 20210.33240.33330.31760.32380.32382,278,211,513
Mar 10, 20210.34990.35120.32930.33250.33252,348,322,631
Mar 09, 20210.34270.34990.34210.34990.34992,175,162,816
Mar 08, 20210.33710.35140.33090.34260.34262,595,398,448
Mar 07, 20210.33620.33920.33230.33710.33711,707,174,677
Mar 06, 20210.33090.34020.32710.33620.33621,994,063,452
Mar 05, 20210.34970.34970.32430.33110.33113,099,504,687
Mar 04, 20210.32330.35250.31390.35020.35024,338,254,805
Mar 03, 20210.31310.33390.31070.32340.32342,373,565,937
Mar 02, 20210.32060.32650.30430.31300.31302,428,332,235
Mar 01, 20210.29710.32350.29580.32110.32112,546,877,377
Feb 28, 20210.31440.31560.28560.29690.29693,095,615,793
Feb 27, 20210.30720.32860.30720.31440.31443,415,887,825
Feb 26, 20210.31060.32340.29740.30720.30724,648,868,747
Feb 25, 20210.33350.34110.30630.31030.31034,250,718,793
Feb 24, 20210.33590.35230.32160.33350.33355,666,046,766
Feb 23, 20210.40590.40590.26950.33540.335410,169,848,975
Feb 22, 20210.39090.45650.37080.40640.406413,342,055,552
Feb 21, 20210.36880.39840.36280.39110.39114,683,386,402
Feb 20, 20210.40480.41560.34420.36930.36935,631,858,083
Feb 19, 20210.38130.41360.37300.40490.40494,924,133,214
Feb 18, 20210.38590.40340.37600.38120.38124,024,934,205
Feb 17, 20210.37510.40040.35790.38620.38626,730,848,254
Feb 16, 20210.39420.41410.35240.37510.37517,425,489,730
Feb 15, 20210.42790.43240.37530.39450.39457,591,456,160
Feb 14, 20210.45400.45690.40970.42840.42847,542,145,644
Feb 13, 20210.43930.46020.39730.45440.454410,230,541,763
Feb 12, 20210.37980.44250.37540.43960.439610,076,844,916
Feb 11, 20210.36370.38200.36240.38000.38006,501,452,243
Feb 10, 20210.34160.38590.33690.36400.36409,972,810,699
Feb 09, 20210.32570.35210.32550.34160.34166,973,839,175
Feb 08, 20210.30410.33570.30070.32570.32575,951,494,400
Feb 07, 20210.31970.32430.29030.30420.30425,455,601,321
Feb 06, 20210.32770.32930.31060.31970.31975,551,324,666
Feb 05, 20210.32570.33960.31070.32760.32767,446,633,397
Feb 04, 20210.28820.34550.27920.32650.32659,649,718,860
Feb 03, 20210.27040.29870.27040.28830.28836,353,284,953
Feb 02, 20210.27090.29570.25140.27030.27039,338,883,481
Feb 01, 20210.35960.54300.26390.27170.271725,573,929,300
Jan 31, 20210.31950.36460.28420.35940.359417,809,851,842
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...