The Independent News and Data Provider

Ripple Price in Pound Sterling Today: 0.3163

Pound Sterling price of Ripple

1 Ripple = 0.3163 GBP
Percentage change: +1.35%
0.5 Ripple = 0.1581 GBP
0.25 Ripple = 0.0791 GBP
0.10 Ripple = 0.0316 GBP
0.05 Ripple = 0.0158 GBP
Today's High: 0.3188 GBP
Today's Low: 0.3107 GBP
Market Capitalisation: 15,573,363,166 GBP
Volume: 134,282.00 USD
Supply:

Exchange Rate History for RIPPLE To GBP: 2022

January - 2022

SunMonTueWedThuFriSat
1

Open: 0.6253

High: 0.6241

Low: 0.6213

Close: 0.6198

2

Open: 0.6369

High: 0.6273

Low: 0.6227

Close: 0.6233

3

Open: 0.6240

High: 0.6282

Low: 0.6221

Close: 0.6259

4

Open: 0.6157

High: 0.6245

Low: 0.6143

Close: 0.6157

5

Open: 0.6102

High: 0.6118

Low: 0.6138

Close: 0.6174

6

Open: 0.5657

High: 0.5645

Low: 0.5525

Close: 0.5627

7

Open: 0.5492

High: 0.5653

Low: 0.5564

Close: 0.5494

8

Open: 0.5585

High: 0.5650

Low: 0.5641

Close: 0.5700

9

Open: 0.5483

High: 0.5548

Low: 0.5482

Close: 0.5551

10

Open: 0.5343

High: 0.5473

Low: 0.5509

Close: 0.5549

11

Open: 0.5437

High: 0.5484

Low: 0.5404

Close: 0.5525

12

Open: 0.5791

High: 0.5836

Low: 0.5590

Close: 0.5612

13

Open: 0.5644

High: 0.5790

Low: 0.5801

Close: 0.5799

14

Open: 0.5662

High: 0.5671

Low: 0.5620

Close: 0.5726

15

Open: 0.5759

High: 0.5749

Low: 0.5700

Close: 0.5689

16

Open: 0.5689

High: 0.5704

Low: 0.5699

Close: 0.5727

17

Open: 0.5580

High: 0.5621

Low: 0.5593

Close: 0.5596

18

Open: 0.5488

High: 0.5496

Low: 0.5469

Close: 0.5592

19

Open: 0.5422

High: 0.5475

Low: 0.5355

Close: 0.5468

20

Open: 0.5575

High: 0.5568

Low: 0.5449

Close: 0.5498

21

Open: 0.5067

High: 0.5098

Low: 0.5118

Close: 0.5078

22

Open: 0.4269

High: 0.4486

Low: 0.4245

Close: 0.4571

23

Open: 0.4483

High: 0.4623

Low: 0.4556

Close: 0.4516

24

Open: 0.4344

High: 0.4256

Low: 0.4199

Close: 0.4509

25

Open: 0.4485

High: 0.4516

Low: 0.4412

Close: 0.4409

26

Open: 0.4705

High: 0.4715

Low: 0.4616

Close: 0.4590

27

Open: 0.4572

High: 0.4599

Low: 0.4516

Close: 0.4502

28

Open: 0.4502

High: 0.4487

Low: 0.4476

Close: 0.4509

29

Open: 0.4572

High: 0.4653

Low: 0.4608

Close: 0.4590

30

Open: 0.4599

High: 0.4638

Low: 0.4610

Close: 0.4628

31

Open: 0.4456

High: 0.4413

Low: 0.4377

Close: 0.4367

February - 2022

SunMonTueWedThuFriSat
1

Open: 0.4621

High: 0.4637

Low: 0.4579

Close: 0.4617

2

Open: 0.4523

High: 0.4654

Low: 0.4620

Close: 0.4627

3

Open: 0.4443

High: 0.4427

Low: 0.4403

Close: 0.4469

4

Open: 0.4625

High: 0.4539

Low: 0.4556

Close: 0.4554

5

Open: 0.4989

High: 0.4986

Low: 0.4966

Close: 0.4984

6

Open: 0.4941

High: 0.4969

Low: 0.4946

Close: 0.4927

7

Open: 0.5751

High: 0.5747

Low: 0.5540

Close: 0.5530

8

Open: 0.6184

High: 0.6321

Low: 0.6346

Close: 0.6604

9

Open: 0.6525

High: 0.6575

Low: 0.6297

Close: 0.6378

10

Open: 0.6369

High: 0.6539

Low: 0.6442

Close: 0.6448

11

Open: 0.5982

High: 0.6110

Low: 0.5978

Close: 0.6084

12

Open: 0.5928

High: 0.5709

Low: 0.5638

Close: 0.5607

13

Open: 0.6099

High: 0.6196

Low: 0.6132

Close: 0.6147

14

Open: 0.5959

High: 0.5981

Low: 0.5812

Close: 0.5883

15

Open: 0.6122

High: 0.6160

Low: 0.6116

Close: 0.6077

16

Open: 0.6026

High: 0.6127

Low: 0.6123

Close: 0.6188

17

Open: 0.5891

High: 0.6001

Low: 0.5967

Close: 0.6111

18

Open: 0.5620

High: 0.5759

Low: 0.5835

Close: 0.5887

19

Open: 0.6128

High: 0.6077

Low: 0.5767

Close: 0.5900

20

Open: 0.5797

High: 0.5842

Low: 0.5791

Close: 0.5896

21

Open: 0.5747

High: 0.5765

Low: 0.5744

Close: 0.5868

22

Open: 0.5205

High: 0.5274

Low: 0.5048

Close: 0.5100

23

Open: 0.5354

High: 0.5432

Low: 0.5317

Close: 0.5274

24

Open: 0.4916

High: 0.4848

Low: 0.4762

Close: 0.4728

25

Open: 0.5341

High: 0.5352

Low: 0.5188

Close: 0.5213

26

Open: 0.5680

High: 0.5710

Low: 0.5715

Close: 0.5715

27

Open: 0.5622

High: 0.5713

Low: 0.5531

Close: 0.5560

28

Open: 0.5681

High: 0.5579

Low: 0.5417

Close: 0.5410

March - 2022

SunMonTueWedThuFriSat
1

Open: 0.5841

High: 0.5924

Low: 0.5717

Close: 0.5789

2

Open: 0.5759

High: 0.5837

Low: 0.5776

Close: 0.5788

3

Open: 0.5626

High: 0.5795

Low: 0.5703

Close: 0.5715

4

Open: 0.5537

High: 0.5602

Low: 0.5534

Close: 0.5540

5

Open: 0.5752

High: 0.5733

Low: 0.5484

Close: 0.5458

6

Open: 0.5582

High: 0.5598

Low: 0.5557

Close: 0.5660

7

Open: 0.5668

High: 0.5693

Low: 0.5588

Close: 0.5657

8

Open: 0.5498

High: 0.5543

Low: 0.5526

Close: 0.5484

9

Open: 0.5817

High: 0.5737

Low: 0.5718

Close: 0.5687

10

Open: 0.5564

High: 0.5594

Low: 0.5572

Close: 0.5612

11

Open: 0.5590

High: 0.5685

Low: 0.5644

Close: 0.5705

12

Open: 0.6077

High: 0.6059

Low: 0.6029

Close: 0.6134

13

Open: 0.6030

High: 0.6077

Low: 0.6123

Close: 0.6111

14

Open: 0.5833

High: 0.5898

Low: 0.5912

Close: 0.5880

15

Open: 0.5831

High: 0.5832

Low: 0.5752

Close: 0.5835

16

Open: 0.5912

High: 0.5903

Low: 0.5855

Close: 0.5863

17

Open: 0.6041

High: 0.6080

Low: 0.5965

Close: 0.5985

18

Open: 0.5965

High: 0.5959

Low: 0.5961

Close: 0.6017

19

Open: 0.6206

High: 0.6209

Low: 0.6141

Close: 0.6176

20

Open: 0.6105

High: 0.6133

Low: 0.6153

Close: 0.6185

21

Open: 0.6173

High: 0.6202

Low: 0.6137

Close: 0.6149

22

Open: 0.6330

High: 0.6416

Low: 0.6412

Close: 0.6425

23

Open: 0.6350

High: 0.6319

Low: 0.6215

Close: 0.6250

24

Open: 0.6396

High: 0.6345

Low: 0.6331

Close: 0.6329

25

Open: 0.6292

High: 0.6374

Low: 0.6328

Close: 0.6362

26

Open: 0.6290

High: 0.6301

Low: 0.6296

Close: 0.6271

27

Open: 0.6334

High: 0.6331

Low: 0.6326

Close: 0.6345

28

Open: 0.6719

High: 0.6834

Low: 0.6548

Close: 0.6563

29

Open: 0.6555

High: 0.6703

Low: 0.6633

Close: 0.6690

30

Open: 0.6540

High: 0.6589

Low: 0.6539

Close: 0.6561

31

Open: 0.6269

High: 0.6607

Low: 0.6576

Close: 0.6581

April - 2022

SunMonTueWedThuFriSat
1

Open: 0.6306

High: 0.6313

Low: 0.6211

Close: 0.6286

2

Open: 0.6332

High: 0.6435

Low: 0.6410

Close: 0.6404

3

Open: 0.6397

High: 0.6398

Low: 0.6321

Close: 0.6348

4

Open: 0.6269

High: 0.6390

Low: 0.6316

Close: 0.6387

5

Open: 0.6278

High: 0.6318

Low: 0.6279

Close: 0.6275

6

Open: 0.5965

High: 0.6097

Low: 0.6170

Close: 0.6265

7

Open: 0.5966

High: 0.6007

Low: 0.5930

Close: 0.5942

8

Open: 0.5924

High: 0.5961

Low: 0.5975

Close: 0.6039

9

Open: 0.5793

High: 0.5859

Low: 0.5851

Close: 0.5825

10

Open: 0.5836

High: 0.5838

Low: 0.5814

Close: 0.5880

11

Open: 0.5426

High: 0.5483

Low: 0.5514

Close: 0.5718

12

Open: 0.5458

High: 0.5510

Low: 0.5423

Close: 0.5415

13

Open: 0.5536

High: 0.5506

Low: 0.5466

Close: 0.5488

14

Open: 0.5484

High: 0.5552

Low: 0.5524

Close: 0.5593

15

Open: 0.5941

High: 0.5977

Low: 0.5926

Close: 0.5907

16

Open: 0.5897

High: 0.5980

Low: 0.5926

Close: 0.6039

17

Open: 0.5978

High: 0.5979

Low: 0.5966

Close: 0.5982

18

Open: 0.5715

High: 0.5752

Low: 0.5653

Close: 0.5668

19

Open: 0.5953

High: 0.5979

Low: 0.5855

Close: 0.5900

20

Open: 0.5788

High: 0.5907

Low: 0.5861

Close: 0.5904

21

Open: 0.5811

High: 0.5827

Low: 0.5725

Close: 0.5700

22

Open: 0.5571

High: 0.5632

Low: 0.5618

Close: 0.5661

23

Open: 0.5560

High: 0.5567

Low: 0.5541

Close: 0.5565

24

Open: 0.5469

High: 0.5513

Low: 0.5524

Close: 0.5543

25

Open: 0.5260

High: 0.5268

Low: 0.5104

Close: 0.5136

26

Open: 0.5175

High: 0.5355

Low: 0.5345

Close: 0.5380

27

Open: 0.5172

High: 0.5220

Low: 0.5171

Close: 0.5243

28

Open: 0.5120

High: 0.5212

Low: 0.5174

Close: 0.5174

29

Open: 0.4944

High: 0.4986

Low: 0.4913

Close: 0.5120

30

Open: 0.4919

High: 0.4958

Low: 0.4943

Close: 0.4997

May - 2022

SunMonTueWedThuFriSat
1

Open: 0.4807

High: 0.4720

Low: 0.4682

Close: 0.4722

2

Open: 0.4860

High: 0.4900

Low: 0.4900

Close: 0.4997

3

Open: 0.4923

High: 0.4959

Low: 0.4921

Close: 0.4934

4

Open: 0.4925

High: 0.4962

Low: 0.4919

Close: 0.4895

5

Open: 0.4860

High: 0.5152

Low: 0.5074

Close: 0.5134

6

Open: 0.4844

High: 0.4858

Low: 0.4854

Close: 0.4953

7

Open: 0.4830

High: 0.4858

Low: 0.4848

Close: 0.4831

8

Open: 0.4635

High: 0.4672

Low: 0.4644

Close: 0.4669

9

Open: 0.4276

High: 0.4405

Low: 0.4316

Close: 0.4594

10

Open: 0.4201

High: 0.4342

Low: 0.4220

Close: 0.4288

11

Open: 0.3666

High: 0.4009

Low: 0.4042

Close: 0.4078

12

Open: 0.3200

High: 0.3153

Low: 0.3054

Close: 0.3052

13

Open: 0.3567

High: 0.3724

Low: 0.3558

Close: 0.3664

14

Open: 0.3291

High: 0.3334

Low: 0.3398

Close: 0.3536

15

Open: 0.3478

High: 0.3526

Low: 0.3435

Close: 0.3473

16

Open: 0.3407

High: 0.3436

Low: 0.3417

Close: 0.3398

17

Open: 0.3426

High: 0.3510

Low: 0.3459

Close: 0.3518

18

Open: 0.3293

High: 0.3444

Low: 0.3442

Close: 0.3434

19

Open: 0.3372

High: 0.3322

Low: 0.3250

Close: 0.3306

20

Open: 0.3294

High: 0.3442

Low: 0.3441

Close: 0.3440

21

Open: 0.3329

High: 0.3308

Low: 0.3297

Close: 0.3301

22

Open: 0.3344

High: 0.3372

Low: 0.3314

Close: 0.3311

23

Open: 0.3396

High: 0.3390

Low: 0.3360

Close: 0.3362

24

Open: 0.3218

High: 0.3250

Low: 0.3249

Close: 0.3237

25

Open: 0.3209

High: 0.3237

Low: 0.3201

Close: 0.3256

26

Open: 0.3143

High: 0.3132

Low: 0.3086

Close: 0.3193

27

Open: 0.3094

High: 0.3139

Low: 0.3102

Close: 0.3145

28

Open: 0.3069

High: 0.3060

Low: 0.3043

Close: 0.3064

29

Open: 0.3069

High: 0.3085

Low: 0.3040

Close: 0.3040

30

Open: 0.3168

High: 0.3166

Low: 0.3158

Close: 0.3194

31

Open: 0.3302

High: 0.3352

Low: 0.3315

Close: 0.3321

June - 2022

SunMonTueWedThuFriSat
1

Open: 0.3286

High: 0.3362

Low: 0.3300

Close: 0.3330

2

Open: 0.3193

High: 0.3188

Low: 0.3149

Close: 0.3162

3

Open: 0.3108

High: 0.3141

Low: 0.3142

Close: 0.3245

4

Open: 0.3137

High: 0.3137

Low: 0.3133

Close: 0.3137

5

Open: 0.3177

High: 0.3161

Low: 0.3141

Close: 0.3141

6

Open: 0.3206

High: 0.3227

Low: 0.3215

Close: 0.3212

7

Open: 0.3137

High: 0.3143

Low: 0.3127

Close: 0.3146

8

Open: 0.3210

High: 0.3208

Low: 0.3185

Close: 0.3183

9

Open: 0.3202

High: 0.3196

Low: 0.3214

Close: 0.3223

10

Open: 0.3147

High: 0.3229

Low: 0.3216

Close: 0.3274

11

Open: 0.2927

High: 0.3058

Low: 0.3095

Close: 0.3138

12

Open: 0.2934

High: 0.2894

Low: 0.2822

Close: 0.2812

13

Open: 0.2592

High: 0.2590

Low: 0.2547

Close: 0.2645

14

Open: 0.2677

High: 0.2644

Low: 0.2590

Close: 0.2621

15

Open: 0.2586

High: 0.2611

Low: 0.2508

Close: 0.2561

16

Open: 0.2568

High: 0.2616

Low: 0.2604

Close: 0.2741

17

Open: 0.2632

High: 0.2670

Low: 0.2682

Close: 0.2731

18

Open: 0.2515

High: 0.2535

Low: 0.2501

Close: 0.2535

19

Open: 0.2602

High: 0.2579

Low: 0.2489

Close: 0.2489

20

Open: 0.2649

High: 0.2668

Low: 0.2597

Close: 0.2603

21

Open: 0.2707

High: 0.2735

Low: 0.2664

Close: 0.2675

22

Open: 0.2621

High: 0.2653

Low: 0.2618

Close: 0.2631

23

Open: 0.2655

High: 0.2681

Low: 0.2676

Close: 0.2673

24

Open: 0.2950

High: 0.3034

Low: 0.3032

Close: 0.2993

25

Open: 0.2914

High: 0.3004

Low: 0.3014

Close: 0.3016

26

Open: 0.2990

High: 0.3024

Low: 0.2989

Close: 0.3017

27

Open: 0.2879

High: 0.2963

Low: 0.2953

Close: 0.2965

28

Open: 0.2805

High: 0.2875

Low: 0.2843

Close: 0.2846

29

Open: 0.2695

High: 0.2714

Low: 0.2702

Close: 0.2700

30

Open: 0.2572

High: 0.2580

Low: 0.2559

Close: 0.2640

July - 2022

SunMonTueWedThuFriSat
1

Open: 0.2600

High: 0.2634

Low: 0.2606

Close: 0.2624

2

Open: 0.2594

High: 0.2604

Low: 0.2578

Close: 0.2590

3

Open: 0.2611

High: 0.2587

Low: 0.2584

Close: 0.2592

4

Open: 0.2673

High: 0.2668

Low: 0.2619

Close: 0.2617

5

Open: 0.2655

High: 0.2648

Low: 0.2660

Close: 0.2714

6

Open: 0.2719

High: 0.2719

Low: 0.2696

Close: 0.2701

7

Open: 0.2785

High: 0.2795

Low: 0.2750

Close: 0.2771

8

Open: 0.2850

High: 0.2851

Low: 0.2862

Close: 0.2925

9

Open: 0.2869

High: 0.2861

Low: 0.2859

Close: 0.2854

10

Open: 0.2702

High: 0.2810

Low: 0.2819

Close: 0.2821

11

Open: 0.2720

High: 0.2750

Low: 0.2713

Close: 0.2672

12

Open: 0.2641

High: 0.2641

Low: 0.2621

Close: 0.2657

13

Open: 0.2621

High: 0.2663

Low: 0.2658

Close: 0.2644

14

Open: 0.2717

High: 0.2669

Low: 0.2653

Close: 0.2715

15

Open: 0.2789

High: 0.2832

Low: 0.2851

Close: 0.2844

16

Open: 0.2896

High: 0.2896

Low: 0.2805

Close: 0.2822

17

Open: 0.2925

High: 0.2962

Low: 0.2961

Close: 0.3041

18

Open: 0.3043

High: 0.3043

Low: 0.3026

Close: 0.3058

19

Open: 0.3021

High: 0.3034

Low: 0.2949

Close: 0.2981

20

Open: 0.3138

High: 0.3127

Low: 0.3083

Close: 0.3173

21

Open: 0.2947

High: 0.2970

Low: 0.2964

Close: 0.2975

22

Open: 0.3001

High: 0.3089

Low: 0.3033

Close: 0.3045

23

Open: 0.2952

High: 0.2960

Low: 0.2963

Close: 0.3009

24

Open: 0.3050

High: 0.3029

Low: 0.3000

Close: 0.3015

25

Open: 0.2872

High: 0.2876

Low: 0.2875

Close: 0.2881

26

Open: 0.2715

High: 0.2775

Low: 0.2745

Close: 0.2769

27

Open: 0.2813

High: 0.2813

Low: 0.2782

Close: 0.2778

28

Open: 0.2988

High: 0.2916

Low: 0.2904

Close: 0.2917

29

Open: 0.3036

High: 0.3053

Low: 0.3052

Close: 0.3059

30

Open: 0.3310

High: 0.3249

Low: 0.3033

Close: 0.3029

31

Open: 0.3211

High: 0.3211

Low: 0.3192

Close: 0.3204

August - 2022

SunMonTueWedThuFriSat
1

Open: 0.3086

High: 0.3099

Low: 0.3067

Close: 0.3111

2

Open: 0.3053

High: 0.3055

Low: 0.3018

Close: 0.3041

3

Open: 0.3077

High: 0.3075

Low: 0.3036

Close: 0.3050

4

Open: 0.3040

High: 0.3068

Low: 0.3035

Close: 0.3064

5

Open: 0.3081

High: 0.3116

Low: 0.3076

Close: 0.3106

6

Open: 0.3115

High: 0.3117

Low: 0.3107

Close: 0.3110

7

Open: 0.3099

High: 0.3107

Low: 0.3084

Close: 0.3088

8

Open: 0.3137

High: 0.3168

Low: 0.3119

Close: 0.3139

9

Open: 0.3013

High: 0.3062

Low: 0.3074

Close: 0.3119

10

Open: 0.3090

High: 0.3099

Low: 0.3010

Close: 0.3008

11

Open: 0.3106

High: 0.3144

Low: 0.3110

Close: 0.3125

12

Open: 0.3088

High: 0.3092

Low: 0.3099

Close: 0.3094

13

Open: 0.3146

High: 0.3145

Low: 0.3137

Close: 0.3171

14

Open: 0.3165

High: 0.3186

Low: 0.3184

Close: 0.3182

15

Open: 0.3089

High: 0.3082

Low: 0.3066

Close: 0.3100

16

Open: 0.3105

High: 0.3139

Low: 0.3103

Close: 0.3092

17

Open: 0.3110

High: 0.3133

Low: 0.3125

Close: 0.3199

18
19
20
21
22
23
24
25
26
27
28
29
30
31

September - 2022

SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30

October - 2022

SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31

November - 2022

SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30

December - 2022

SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
2022 | 2021 | 2020