Advertisement

U.S. Markets closed

S&P Futures
5,626.50
-3.25(-0.06%)
Dow Futures
41,426.00
-1.00(-0.00%)
Nasdaq Futures
19,500.00
-30.25(-0.15%)
Russell 2000 Futures
2,189.70
+4.90(+0.22%)
Crude Oil
68.96
+0.31(+0.45%)
Gold
2,608.10
-2.60(-0.10%)

XRP GBP (XRP-GBP)

CCC - CoinMarketCap. Currency in GBP

Visitors trend2W10W9M

0.4389

-0.0153

(-3.37%)

As of 11:04PM UTC. Market open.

Advertisement

Time Period:

Sep 15, 2023 - Sep 15, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in GBPDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 15, 2024	0.4367	0.4561	0.4352	0.4543	0.4543	886,751,745
Sep 14, 2024	0.4284	0.4378	0.4233	0.4367	0.4367	893,310,085
Sep 13, 2024	0.4106	0.4450	0.4097	0.4284	0.4284	1,256,250,857
Sep 12, 2024	0.4137	0.4137	0.4028	0.4106	0.4106	686,364,860
Sep 11, 2024	0.4129	0.4148	0.4085	0.4137	0.4137	538,963,889
Sep 10, 2024	0.4031	0.4148	0.4022	0.4129	0.4129	634,317,850
Sep 09, 2024	0.3998	0.4043	0.3974	0.4031	0.4031	388,202,963
Sep 08, 2024	0.3970	0.4057	0.3960	0.3998	0.3998	426,929,949
Sep 07, 2024	0.4130	0.4151	0.3852	0.3970	0.3970	1,150,812,788
Sep 06, 2024	0.4247	0.4254	0.4109	0.4130	0.4130	678,973,339
Sep 05, 2024	0.4251	0.4293	0.4120	0.4247	0.4247	842,027,991
Sep 04, 2024	0.4319	0.4352	0.4251	0.4251	0.4251	621,402,392
Sep 03, 2024	0.4174	0.4325	0.4153	0.4319	0.4319	634,334,369
Sep 02, 2024	0.4313	0.4315	0.4149	0.4174	0.4174	518,932,150
Sep 01, 2024	0.4319	0.4355	0.4290	0.4313	0.4313	352,845,146
Aug 31, 2024	0.4269	0.4321	0.4177	0.4319	0.4319	840,191,362
Aug 30, 2024	0.4319	0.4358	0.4248	0.4269	0.4269	749,614,987
Aug 29, 2024	0.4282	0.4424	0.4237	0.4319	0.4319	1,017,101,429
Aug 28, 2024	0.4453	0.4531	0.4207	0.4282	0.4282	1,071,537,252
Aug 27, 2024	0.4542	0.4556	0.4400	0.4453	0.4453	848,118,702
Aug 26, 2024	0.4639	0.4643	0.4514	0.4542	0.4542	659,663,958
Aug 25, 2024	0.4626	0.4772	0.4584	0.4639	0.4639	844,811,380
Aug 24, 2024	0.4563	0.4659	0.4505	0.4626	0.4626	949,263,497
Aug 23, 2024	0.4585	0.4616	0.4538	0.4563	0.4563	720,534,106
Aug 22, 2024	0.4561	0.4621	0.4498	0.4585	0.4585	905,210,683
Aug 21, 2024	0.4608	0.4724	0.4523	0.4561	0.4561	978,366,290
Aug 20, 2024	0.4355	0.4683	0.4343	0.4608	0.4608	1,225,842,581
Aug 19, 2024	0.4375	0.4471	0.4355	0.4355	0.4355	489,431,571
Aug 18, 2024	0.4359	0.4408	0.4343	0.4375	0.4375	372,157,202
Aug 17, 2024	0.4362	0.4427	0.4302	0.4359	0.4359	788,461,446
Aug 16, 2024	0.4438	0.4473	0.4298	0.4362	0.4362	904,646,047
Aug 15, 2024	0.4480	0.4530	0.4407	0.4438	0.4438	887,704,168
Aug 14, 2024	0.4454	0.4537	0.4413	0.4480	0.4480	968,399,028
Aug 13, 2024	0.4337	0.4538	0.4329	0.4454	0.4454	1,158,687,047
Aug 12, 2024	0.4590	0.4649	0.4294	0.4337	0.4337	943,383,205
Aug 11, 2024	0.4564	0.4723	0.4552	0.4590	0.4590	888,932,075
Aug 10, 2024	0.4845	0.4890	0.4468	0.4565	0.4565	1,590,049,964
Aug 09, 2024	0.4737	0.5033	0.4579	0.4845	0.4845	2,748,104,388
Aug 08, 2024	0.3987	0.5049	0.3888	0.4737	0.4737	3,379,682,425
Aug 07, 2024	0.3827	0.4071	0.3826	0.3987	0.3987	1,377,699,457
Aug 06, 2024	0.4093	0.4109	0.3392	0.3827	0.3827	3,279,465,625
Aug 05, 2024	0.4345	0.4360	0.4033	0.4093	0.4093	946,166,704
Aug 04, 2024	0.4379	0.4502	0.4236	0.4345	0.4345	1,035,238,528
Aug 03, 2024	0.4686	0.4686	0.4294	0.4379	0.4379	1,471,313,900
Aug 02, 2024	0.4854	0.4899	0.4489	0.4686	0.4686	1,563,975,692
Aug 01, 2024	0.4891	0.5121	0.4853	0.4854	0.4854	1,882,076,838
Jul 31, 2024	0.4682	0.4937	0.4640	0.4891	0.4891	1,711,911,846
Jul 30, 2024	0.4678	0.4772	0.4616	0.4682	0.4682	916,373,051
Jul 29, 2024	0.4642	0.4768	0.4606	0.4678	0.4678	711,921,454
Jul 28, 2024	0.4693	0.4732	0.4564	0.4642	0.4642	784,095,541
Jul 27, 2024	0.4666	0.4730	0.4571	0.4693	0.4693	1,076,718,504
Jul 26, 2024	0.4798	0.4849	0.4567	0.4666	0.4666	1,794,450,749
Jul 25, 2024	0.4631	0.4887	0.4595	0.4798	0.4798	1,498,751,652
Jul 24, 2024	0.4699	0.4768	0.4526	0.4631	0.4631	1,284,891,226
Jul 23, 2024	0.4620	0.4818	0.4542	0.4699	0.4699	1,586,893,280
Jul 22, 2024	0.4604	0.4701	0.4456	0.4620	0.4620	1,151,723,431
Jul 21, 2024	0.4443	0.4674	0.4427	0.4604	0.4604	1,190,957,301
Jul 20, 2024	0.4399	0.4537	0.4203	0.4443	0.4443	1,812,208,161
Jul 19, 2024	0.4817	0.4889	0.4320	0.4399	0.4399	2,306,517,859
Jul 18, 2024	0.4464	0.4894	0.4464	0.4816	0.4816	2,850,695,216
Jul 17, 2024	0.4146	0.4574	0.4119	0.4464	0.4464	2,604,969,351
Jul 16, 2024	0.4031	0.4156	0.4019	0.4147	0.4147	1,357,330,798
Jul 15, 2024	0.4055	0.4248	0.3967	0.4032	0.4032	1,210,935,203
Jul 14, 2024	0.3658	0.4343	0.3655	0.4056	0.4056	2,201,534,520
Jul 13, 2024	0.3475	0.3678	0.3449	0.3658	0.3658	1,229,977,988
Jul 12, 2024	0.3416	0.3503	0.3399	0.3475	0.3475	852,720,663
Jul 11, 2024	0.3408	0.3454	0.3363	0.3416	0.3416	752,698,365
Jul 10, 2024	0.3367	0.3416	0.3343	0.3409	0.3409	771,019,093
Jul 09, 2024	0.3278	0.3443	0.3160	0.3367	0.3367	1,199,769,344
Jul 08, 2024	0.3506	0.3506	0.3270	0.3278	0.3278	592,073,414
Jul 07, 2024	0.3321	0.3509	0.3312	0.3506	0.3506	564,884,128
Jul 06, 2024	0.3398	0.3398	0.3064	0.3321	0.3321	1,679,966,660
Jul 05, 2024	0.3661	0.3679	0.3394	0.3399	0.3399	1,192,653,093
Jul 04, 2024	0.3819	0.3830	0.3631	0.3662	0.3662	1,000,539,851
Jul 03, 2024	0.3769	0.3849	0.3765	0.3819	0.3819	665,648,850
Jul 02, 2024	0.3759	0.3809	0.3756	0.3769	0.3769	643,370,574
Jul 01, 2024	0.3731	0.3774	0.3716	0.3759	0.3759	367,962,290
Jun 30, 2024	0.3723	0.3764	0.3723	0.3731	0.3731	318,376,113
Jun 29, 2024	0.3754	0.3795	0.3719	0.3723	0.3723	740,868,192
Jun 28, 2024	0.3721	0.3763	0.3685	0.3754	0.3754	664,789,684
Jun 27, 2024	0.3751	0.3766	0.3692	0.3721	0.3721	702,055,466
Jun 26, 2024	0.3738	0.3783	0.3728	0.3751	0.3751	674,935,894
Jun 25, 2024	0.3794	0.3796	0.3655	0.3739	0.3739	1,042,856,799
Jun 24, 2024	0.3846	0.3863	0.3784	0.3794	0.3794	396,134,056
Jun 23, 2024	0.3865	0.3868	0.3827	0.3846	0.3846	360,097,111
Jun 22, 2024	0.3860	0.3916	0.3797	0.3865	0.3865	894,701,067
Jun 21, 2024	0.3878	0.3951	0.3860	0.3860	0.3860	874,337,241
Jun 20, 2024	0.3864	0.3926	0.3833	0.3878	0.3878	787,129,786
Jun 19, 2024	0.3972	0.4006	0.3756	0.3864	0.3864	1,593,046,295
Jun 18, 2024	0.3854	0.4094	0.3824	0.3973	0.3973	1,595,526,823
Jun 17, 2024	0.3872	0.3939	0.3855	0.3854	0.3854	545,640,192
Jun 16, 2024	0.3743	0.3976	0.3742	0.3872	0.3872	607,992,213
Jun 15, 2024	0.3740	0.3770	0.3665	0.3743	0.3743	963,134,103
Jun 14, 2024	0.3841	0.3841	0.3733	0.3740	0.3740	821,765,875
Jun 13, 2024	0.3770	0.3872	0.3730	0.3841	0.3841	981,322,696
Jun 12, 2024	0.3903	0.3903	0.3713	0.3770	0.3770	1,190,948,245
Jun 11, 2024	0.3917	0.3968	0.3883	0.3903	0.3903	878,302,855
Jun 10, 2024	0.3874	0.3921	0.3864	0.3917	0.3917	499,638,977
Jun 09, 2024	0.3920	0.3932	0.3860	0.3874	0.3874	648,316,522
Jun 08, 2024	0.4077	0.4120	0.3645	0.3920	0.3920	1,934,835,562
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures5,626.50-3.25(-0.06%)

Dow Futures41,426.00-1.00(-0.00%)

Nasdaq Futures19,500.00-30.25(-0.15%)

Russell 2000 Futures2,189.70+4.90(+0.22%)

Crude Oil68.96+0.31(+0.45%)

Gold2,608.10-2.60(-0.10%)

XRP GBP (XRP-GBP)

S&P Futures
5,626.50
-3.25(-0.06%)

Dow Futures
41,426.00
-1.00(-0.00%)

Nasdaq Futures
19,500.00
-30.25(-0.15%)

Russell 2000 Futures
2,189.70
+4.90(+0.22%)

Crude Oil
68.96
+0.31(+0.45%)

Gold
2,608.10
-2.60(-0.10%)