Australia markets open in 9 hours 29 minutes

XRP GBP (XRP-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
0.688157+0.066744 (+10.74%)
As of 01:31PM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBP
DateOpenHighLowClose*Adj. close**Volume
09 Dec 20210.6565130.7043470.6324530.6881570.6881573,254,889,472
08 Dec 20210.6172190.6691970.6077500.6535720.6535722,300,668,133
07 Dec 20210.6251160.6380040.6095320.6180110.6180112,053,618,011
06 Dec 20210.6090020.6273740.5671460.6245100.6245102,599,677,099
05 Dec 20210.6398710.6527680.5897600.6086600.6086602,684,800,422
04 Dec 20210.6983500.7002940.4643900.6401130.6401135,267,942,449
03 Dec 20210.7319370.7417780.6847750.6969530.6969532,051,473,024
02 Dec 20210.7463520.7463520.7215650.7310790.7310791,692,423,687
01 Dec 20210.7507840.7643850.7400590.7463630.7463631,936,153,710
30 Nov 20210.7446760.7716440.7302500.7512090.7512092,218,700,444
29 Nov 20210.7269760.7534820.7242730.7450310.7450312,191,103,904
28 Nov 20210.7103230.7270260.6719680.7261740.7261741,953,068,773
27 Nov 20210.7047370.7249600.7019390.7098810.7098811,806,562,102
26 Nov 20210.7849300.7875820.6956060.7019910.7019913,218,851,163
25 Nov 20210.7758390.7991420.7681400.7751430.7751432,334,044,485
24 Nov 20210.7978430.8032810.7583190.7818170.7818172,364,761,258
23 Nov 20210.7741250.8010420.7645300.7977710.7977712,316,454,267
22 Nov 20210.7891860.7957520.7647080.7737720.7737722,123,288,321
21 Nov 20210.8157290.8167190.7883170.7892210.7892211,648,060,819
20 Nov 20210.8115000.8191870.7915970.8163970.8163971,915,829,666
19 Nov 20210.7710940.8162220.7568130.8118200.8118202,764,135,097
18 Nov 20210.8126980.8588010.7579910.7718580.7718583,996,030,457
17 Nov 20210.8120730.8271870.7963680.8127060.8127062,744,347,519
16 Nov 20210.8759320.8759320.7833050.8126910.8126913,597,492,635
15 Nov 20210.8861140.9080430.8729040.8734840.8734842,125,519,011
14 Nov 20210.8879580.8944730.8717220.8859440.8859441,647,316,713
13 Nov 20210.8866700.8975950.8712370.8885110.8885112,153,664,990
12 Nov 20210.9100430.9227350.8626280.8865850.8865853,153,401,584
11 Nov 20210.8893460.9344940.8788070.9116260.9116263,669,584,336
10 Nov 20210.9271301.0013860.8399740.8897740.8897745,539,902,295
09 Nov 20210.9455430.9490650.9082190.9284170.9284173,842,955,060
08 Nov 20210.9051000.9614160.9051000.9454290.9454294,090,023,188
07 Nov 20210.8543500.9168640.8505730.9025080.9025082,508,833,056
06 Nov 20210.8595380.8692430.8214360.8537970.8537971,948,584,358
05 Nov 20210.8897790.8901400.8471960.8602030.8602032,645,666,188
04 Nov 20210.8839810.9170550.8649250.8898420.8898423,857,048,529
03 Nov 20210.8341760.9047080.8278390.8827230.8827234,766,198,337
02 Nov 20210.8001530.8412520.7955300.8343650.8343652,650,766,840
01 Nov 20210.8135280.8277200.7842210.8003660.8003662,677,357,288
31 Oct 20210.7935150.8421260.7838980.8135970.8135973,367,516,966
30 Oct 20210.7901920.8142380.7777780.7920710.7920712,383,100,263
29 Oct 20210.7675120.7966000.7654020.7902840.7902842,593,588,128
28 Oct 20210.7247660.7867570.7168570.7673470.7673474,006,402,279
27 Oct 20210.8048670.8171090.7054620.7249210.7249214,685,401,643
26 Oct 20210.7956580.8414440.7941750.8049780.8049782,857,393,760
25 Oct 20210.7871670.8014780.7838880.7956930.7956931,885,892,282
24 Oct 20210.7956660.7968850.7688990.7878760.7878761,627,856,001
23 Oct 20210.7921470.8012690.7839120.7953910.7953911,625,067,833
22 Oct 20210.7902940.8170010.7828550.7910850.7910852,395,993,451
21 Oct 20210.8286820.8415270.7888470.7898690.7898692,926,329,761
20 Oct 20210.7916480.8335500.7890330.8264550.8264552,456,067,084
19 Oct 20210.7890970.7991940.7770390.7917700.7917701,874,889,051
18 Oct 20210.7956140.8045900.7773180.7890610.7890612,319,526,278
17 Oct 20210.8255300.8293220.7469020.7946210.7946212,345,432,237
16 Oct 20210.8304640.8625100.8236590.8258240.8258242,747,576,270
15 Oct 20210.8293320.8509600.8046260.8297920.8297923,903,191,170
14 Oct 20210.8248800.8440040.8171800.8284390.8284392,330,013,780
13 Oct 20210.8116530.8325580.7904160.8255400.8255402,689,121,539
12 Oct 20210.8375330.8375330.7845460.8115740.8115742,916,551,927
11 Oct 20210.8352670.8653040.8165940.8372010.8372012,959,755,961
10 Oct 20210.8522980.9017980.8310380.8361140.8361143,793,996,140
09 Oct 20210.7800010.8875120.7780910.8520410.8520413,558,647,158
08 Oct 20210.7840050.8025370.7761820.7807630.7807631,893,186,379
07 Oct 20210.7925060.8045640.7699320.7841980.7841982,343,763,089
06 Oct 20210.7961770.8152680.7528760.7928520.7928522,800,213,357
05 Oct 20210.7655610.7979270.7632320.7965950.7965952,386,084,763
04 Oct 20210.7780120.7808560.7433260.7665290.7665292,325,491,204
03 Oct 20210.7661050.8035720.7548850.7775680.7775682,576,337,095
02 Oct 20210.7693040.7912590.7453220.7668330.7668332,868,171,232
01 Oct 20210.7081420.7844470.7026520.7697200.7697203,784,044,465
30 Sept 20210.6907750.7165390.6873430.7073050.7073052,265,514,273
29 Sept 20210.6606240.7356260.6557230.6913970.6913972,649,985,906
28 Sept 20210.6737260.6926270.6590790.6599580.6599582,081,725,824
27 Sept 20210.6920730.7175550.6721430.6741830.6741832,200,293,399
26 Sept 20210.6880320.6997940.6538790.6911680.6911682,298,745,663
25 Sept 20210.6908710.6992020.6719950.6878640.6878642,241,146,374
24 Sept 20210.7305960.7306220.6522880.6912120.6912123,233,486,748
23 Sept 20210.7377380.7458540.7078230.7302940.7302942,721,557,275
22 Sept 20210.6398190.7411380.6367990.7374080.7374083,535,446,851
21 Sept 20210.6751130.7016560.6300210.6416530.6416533,505,791,648
20 Sept 20210.7640730.7652260.6498050.6713130.6713134,227,281,392
19 Sept 20210.7824820.7874800.7588920.7636680.7636681,564,979,867
18 Sept 20210.7757460.7966360.7695420.7828450.7828451,680,299,764
17 Sept 20210.7905700.7983790.7633690.7755170.7755172,175,996,242
16 Sept 20210.8097940.8155140.7743670.7910190.7910192,296,331,581
15 Sept 20210.7944150.8157480.7821190.8098720.8098722,164,552,474
14 Sept 20210.7699080.7949970.7650750.7941510.7941512,446,973,778
13 Sept 20210.8089020.8134790.7446910.7694080.7694083,173,887,561
12 Sept 20210.7808310.8145710.7660780.8090560.8090562,459,235,299
11 Sept 20210.7637680.8032540.7613350.7805620.7805622,881,458,093
10 Sept 20210.7858980.8973930.7476090.7642530.7642535,584,979,348
09 Sept 20210.7919610.8229460.6091710.7872180.7872183,737,119,459
08 Sept 20210.8176650.8332860.7417460.7995430.7995435,351,892,839
07 Sept 20211.0039991.0053480.7078460.8165140.8165148,208,271,257
06 Sept 20210.9433861.0215650.9433861.0039811.0039815,350,004,818
05 Sept 20210.9052510.9438090.8925230.9420730.9420732,942,684,233
04 Sept 20210.9309070.9346690.8950290.9057190.9057193,090,056,731
03 Sept 20210.9064140.9532490.8855700.9314360.9314364,253,145,878
02 Sept 20210.8986420.9386740.8881900.9079940.9079943,943,920,803
01 Sept 20210.8630590.8967160.8437100.8967160.8967163,585,046,698
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...