MENU

Recorded history of daily opens, closes, highs and lows for Ripple Denominated in Pound Sterling in 2021

High: 1.3900 on 14/04/2021

Low: 0.1611 on 01/01/2021

Today's Live Rate: 1 XRP 0.7971 GBP

See Today's Ripple Prices in Pound Sterling

Historical Graph For Converting Ripples into Pound Sterlings in 2021

Loading

Table of 1 Ripple to Pound Sterling Exchange Rate for 2021

Date Open High Low Close

October

Sunday 17 October 2021
0.8142
0.8248
0.8234
0.8273
Saturday 16 October 2021
0.8416
0.8530
0.8291
0.8299
Friday 15 October 2021
0.8202
0.8166
0.8114
0.8350
Thursday 14 October 2021
0.8280
0.8415
0.8191
0.8270
Wednesday 13 October 2021
0.8128
0.8085
0.7940
0.8029
Tuesday 12 October 2021
0.8055
0.8097
0.7958
0.8089
Monday 11 October 2021
0.8494
0.8516
0.8515
0.8510
Sunday 10 October 2021
0.8743
0.8813
0.8771
0.8960
Saturday 9 October 2021
0.8494
0.8367
0.7828
0.7881
Friday 8 October 2021
0.7862
0.7905
0.7916
0.7882
Thursday 7 October 2021
0.7845
0.7993
0.7916
0.7849
Wednesday 6 October 2021
0.8079
0.7969
0.7570
0.7835
Tuesday 5 October 2021
0.7824
0.7901
0.7751
0.7729
Monday 4 October 2021
0.7570
0.7665
0.7595
0.7617
Sunday 3 October 2021
0.7856
0.8015
0.7659
0.7763
Saturday 2 October 2021
0.7687
0.7684
0.7470
0.7533
Friday 1 October 2021
0.7541
0.7590
0.7201
0.7130

September

Thursday 30 September 2021
0.6982
0.7053
0.6935
0.7044
Wednesday 29 September 2021
0.6959
0.7132
0.6808
0.6837
Tuesday 28 September 2021
0.6780
0.6904
0.6766
0.6824
Monday 27 September 2021
0.6914
0.7063
0.7001
0.7083
Sunday 26 September 2021
0.6933
0.6926
0.6538
0.6721
Saturday 25 September 2021
0.6889
0.6882
0.6885
0.6957
Friday 24 September 2021
0.6706
0.6830
0.6634
0.7174
Thursday 23 September 2021
0.7142
0.7267
0.7234
0.7388
Wednesday 22 September 2021
0.7125
0.6912
0.6837
0.6874
Tuesday 21 September 2021
0.6851
0.6962
0.6912
0.6900
Monday 20 September 2021
0.6820
0.6833
0.6939
0.7208
Sunday 19 September 2021
0.7786
0.7781
0.7829
0.7840
Saturday 18 September 2021
0.7873
0.7910
0.7901
0.7935
Friday 17 September 2021
0.7789
0.7773
0.7712
0.7924
Thursday 16 September 2021
0.8007
0.8075
0.8030
0.8112
Wednesday 15 September 2021
0.8042
0.7956
0.7871
0.7863
Tuesday 14 September 2021
0.7839
0.7764
0.7765
0.7748
Monday 13 September 2021
0.7598
0.7907
0.7570
0.7786
Sunday 12 September 2021
0.8013
0.8022
0.7830
0.7755
Saturday 11 September 2021
0.7951
0.7961
0.7739
0.7758
Friday 10 September 2021
0.7721
0.7868
0.7819
0.8170
Thursday 9 September 2021
0.8073
0.8096
0.8040
0.8065
Wednesday 8 September 2021
0.8033
0.8001
0.7691
0.7729
Tuesday 7 September 2021
0.8317
0.9382
0.9305
0.9831
Monday 6 September 2021
0.9859
0.9874
0.9527
0.9572
Sunday 5 September 2021
0.9276
0.9202
0.8992
0.8994
Saturday 4 September 2021
0.9121
0.9215
0.9173
0.9264
Friday 3 September 2021
0.9399
0.9273
0.9135
0.9148
Thursday 2 September 2021
0.9056
0.9340
0.9053
0.9066
Wednesday 1 September 2021
0.8667
0.8793
0.8645
0.8749

August

Tuesday 31 August 2021
0.8393
0.8338
0.8158
0.8072
Monday 30 August 2021
0.8233
0.8212
0.8258
0.8237
Sunday 29 August 2021
0.8234
0.8300
0.8293
0.8282
Saturday 28 August 2021
0.8340
0.8429
0.8437
0.8486
Friday 27 August 2021
0.8327
0.8391
0.8004
0.7931
Thursday 26 August 2021
0.7931
0.8088
0.8168
0.8177
Wednesday 25 August 2021
0.8504
0.8497
0.8163
0.8546
Tuesday 24 August 2021
0.8620
0.9021
0.9006
0.9048
Monday 23 August 2021
0.9029
0.9362
0.9076
0.9056
Sunday 22 August 2021
0.8851
0.9133
0.9111
0.9107
Saturday 21 August 2021
0.9095
0.9143
0.9178
0.9236
Friday 20 August 2021
0.9343
0.9389
0.9050
0.8962
Thursday 19 August 2021
0.8409
0.8318
0.8177
0.8182
Wednesday 18 August 2021
0.8242
0.8056
0.8049
0.8220
Tuesday 17 August 2021
0.8496
0.8739
0.8532
0.8445
Monday 16 August 2021
0.8914
0.9246
0.9152
0.9331
Sunday 15 August 2021
0.9129
0.9267
0.8955
0.9388
Saturday 14 August 2021
0.8738
0.8755
0.8057
0.8318
Friday 13 August 2021
0.7271
0.7488
0.7502
0.7399
Thursday 12 August 2021
0.6888
0.7111
0.7267
0.7089
Wednesday 11 August 2021
0.6738
0.6665
0.6438
0.6465
Tuesday 10 August 2021
0.5954
0.6145
0.5822
0.5886
Monday 9 August 2021
0.5915
0.5914
0.5737
0.5689
Sunday 8 August 2021
0.5685
0.5845
0.5769
0.5977
Saturday 7 August 2021
0.5814
0.5681
0.5495
0.5484
Friday 6 August 2021
0.5322
0.5271
0.5269
0.5284
Thursday 5 August 2021
0.5179
0.5200
0.5091
0.5202
Wednesday 4 August 2021
0.5227
0.5197
0.5038
0.5120
Tuesday 3 August 2021
0.5120
0.5191
0.5130
0.5205
Monday 2 August 2021
0.5417
0.5419
0.5369
0.5560
Sunday 1 August 2021
0.5442
0.5477
0.5474
0.5538

July

Saturday 31 July 2021
0.5377
0.5411
0.5358
0.5345
Friday 30 July 2021
0.5199
0.5198
0.5188
0.5379
Thursday 29 July 2021
0.5071
0.5075
0.5058
0.5076
Wednesday 28 July 2021
0.5116
0.5293
0.5178
0.4576
Tuesday 27 July 2021
0.4616
0.4725
0.4537
0.4519
Monday 26 July 2021
0.4742
0.4786
0.4743
0.4851
Sunday 25 July 2021
0.4351
0.4389
0.4375
0.4416
Saturday 24 July 2021
0.4421
0.4433
0.4400
0.4456
Friday 23 July 2021
0.4297
0.4349
0.4319
0.4383
Thursday 22 July 2021
0.4298
0.4250
0.4157
0.4248
Wednesday 21 July 2021
0.4151
0.4118
0.4012
0.4033
Tuesday 20 July 2021
0.3945
0.3908
0.3846
0.3907
Monday 19 July 2021
0.4108
0.4180
0.4192
0.4285
Sunday 18 July 2021
0.4236
0.4307
0.4283
0.4267
Saturday 17 July 2021
0.4235
0.4259
0.4204
0.4268
Friday 16 July 2021
0.4395
0.4373
0.4298
0.4359
Thursday 15 July 2021
0.4368
0.4384
0.4334
0.4435
Wednesday 14 July 2021
0.4469
0.4498
0.4318
0.4334
Tuesday 13 July 2021
0.4519
0.4578
0.4558
0.4595
Monday 12 July 2021
0.4587
0.4624
0.4612
0.4705
Sunday 11 July 2021
0.4544
0.4553
0.4495
0.4475
Saturday 10 July 2021
0.4511
0.4520
0.4484
0.4522
Friday 9 July 2021
0.4618
0.4575
0.4450
0.4497
Thursday 8 July 2021
0.4573
0.4557
0.4503
0.4618
Wednesday 7 July 2021
0.4810
0.4870
0.4842
0.4871
Tuesday 6 July 2021
0.4829
0.4838
0.4776
0.4864
Monday 5 July 2021
0.4753
0.4773
0.4893
0.4873
Sunday 4 July 2021
0.5033
0.5039
0.5023
0.5002
Saturday 3 July 2021
0.4865
0.4887
0.4897
0.4766
Friday 2 July 2021
0.4724
0.4701
0.4636
0.4718
Thursday 1 July 2021
0.4817
0.4874
0.4750
0.4854

June

Wednesday 30 June 2021
0.4749
0.4921
0.4871
0.4925
Tuesday 29 June 2021
0.5166
0.5261
0.4799
0.4780
Monday 28 June 2021
0.4719
0.4562
0.4570
0.4608
Sunday 27 June 2021
0.4387
0.4446
0.4389
0.4472
Saturday 26 June 2021
0.4345
0.4426
0.4188
0.4428
Friday 25 June 2021
0.4541
0.4610
0.4528
0.4812
Thursday 24 June 2021
0.4774
0.4741
0.4563
0.4651
Wednesday 23 June 2021
0.4470
0.4659
0.4552
0.4563
Tuesday 22 June 2021
0.4129
0.4130
0.4204
0.4470
Monday 21 June 2021
0.4841
0.4919
0.4870
0.5090
Sunday 20 June 2021
0.5314
0.5214
0.5228
0.5464
Saturday 19 June 2021
0.5768
0.5771
0.5736
0.5808
Friday 18 June 2021
0.5749
0.6036
0.6019
0.6045
Thursday 17 June 2021
0.6131
0.6131
0.6140
0.6151
Wednesday 16 June 2021
0.5918
0.5981
0.6078
0.6174
Tuesday 15 June 2021
0.6173
0.6291
0.6261
0.6358
Monday 14 June 2021
0.6311
0.6303
0.6168
0.6216
Sunday 13 June 2021
0.5885
0.5908
0.5834
0.5845
Saturday 12 June 2021
0.5893
0.5968
0.5794
0.5804
Friday 11 June 2021
0.6108
0.6183
0.6123
0.6074
Thursday 10 June 2021
0.6100
0.6298
0.6196
0.6295
Wednesday 9 June 2021
0.6308
0.6228
0.6049
0.6213
Tuesday 8 June 2021
0.5772
0.6123
0.6080
0.6017
Monday 7 June 2021
0.6670
0.6820
0.6736
0.6776
Sunday 6 June 2021
0.6640
0.6625
0.6581
0.6621
Saturday 5 June 2021
0.6648
0.6606
0.6677
0.7027
Friday 4 June 2021
0.6797
0.6766
0.6651
0.6566
Thursday 3 June 2021
0.7257
0.7388
0.7322
0.7326
Wednesday 2 June 2021
0.7304
0.7303
0.7116
0.7122
Tuesday 1 June 2021
0.7101
0.7335
0.7085
0.7385

May

Monday 31 May 2021
0.7152
0.7116
0.6990
0.7096
Sunday 30 May 2021
0.6213
0.6330
0.6196
0.6236
Saturday 29 May 2021
0.5835
0.6075
0.6161
0.6401
Friday 28 May 2021
0.6399
0.6415
0.6144
0.6316
Thursday 27 May 2021
0.7146
0.7238
0.6943
0.6938
Wednesday 26 May 2021
0.7050
0.7301
0.7176
0.7415
Tuesday 25 May 2021
0.6704
0.6626
0.6580
0.7197
Monday 24 May 2021
0.6116
0.6292
0.5990
0.5926
Sunday 23 May 2021
0.5042
0.5575
0.5484
0.6355
Saturday 22 May 2021
0.6397
0.6660
0.6426
0.6170
Friday 21 May 2021
0.7195
0.7946
0.7867
0.7862
Thursday 20 May 2021
0.8610
0.8782
0.8275
0.8516
Wednesday 19 May 2021
0.8939
0.8881
0.9878
1.0100
Tuesday 18 May 2021
1.0900
1.1800
1.0700
1.0700
Monday 17 May 2021
1.0300
1.0900
1.0200
0.9953
Sunday 16 May 2021
1.0500
1.0900
1.1100
1.1200
Saturday 15 May 2021
1.0800
1.0600
0.9548
0.9670
Friday 14 May 2021
1.0000
0.9988
0.9785
0.9472
Thursday 13 May 2021
0.9290
0.9462
0.8943
0.9792
Wednesday 12 May 2021
0.9961
1.0300
1.0200
1.0400
Tuesday 11 May 2021
1.0300
1.0200
1.0000
1.0200
Monday 10 May 2021
1.0900
1.1100
1.1100
1.1300
Sunday 9 May 2021
1.0800
1.0800
1.0800
1.0900
Saturday 8 May 2021
1.1100
1.1400
1.1400
1.1300
Friday 7 May 2021
1.1600
1.1900
1.1300
1.1500
Thursday 6 May 2021
1.1900
1.2200
1.1800
1.1600
Wednesday 5 May 2021
1.1100
1.1400
1.0500
1.0200
Tuesday 4 May 2021
0.9967
1.0600
1.0400
1.0700
Monday 3 May 2021
1.1200
1.1500
1.1500
1.1600
Sunday 2 May 2021
1.1400
1.1500
1.1300
1.1400
Saturday 1 May 2021
1.1300
1.1400
1.1200
1.1500

April

Friday 30 April 2021
1.1300
1.1700
1.1000
1.1300
Thursday 29 April 2021
0.9972
1.0100
0.9976
1.0000
Wednesday 28 April 2021
0.9555
0.9857
0.9618
0.9538
Tuesday 27 April 2021
1.0200
1.0400
0.9988
1.0300
Monday 26 April 2021
0.9021
0.8981
0.8355
0.8627
Sunday 25 April 2021
0.8240
0.7929
0.7450
0.7429
Saturday 24 April 2021
0.7821
0.7716
0.7733
0.8232
Friday 23 April 2021
0.7984
0.8300
0.7402
0.7571
Thursday 22 April 2021
0.9511
0.9605
0.9168
0.9485
Wednesday 21 April 2021
1.0000
0.9943
0.9461
1.0200
Tuesday 20 April 2021
0.9473
0.9525
0.8829
0.8724
Monday 19 April 2021
0.9198
1.0100
0.9810
1.0900
Sunday 18 April 2021
0.9586
0.9529
0.9236
0.9556
Saturday 17 April 2021
1.1400
1.1700
1.1700
1.2200
Friday 16 April 2021
1.1600
1.1400
1.1100
1.2100
Thursday 15 April 2021
1.2600
1.2600
1.2300
1.2700
Wednesday 14 April 2021
1.2400
1.3400
1.3100
1.3900
Tuesday 13 April 2021
1.2900
1.2600
1.1600
1.1300
Monday 12 April 2021
0.9965
1.0100
0.9737
0.9754
Sunday 11 April 2021
1.0000
1.0100
1.0100
1.0200
Saturday 10 April 2021
0.9476
0.9130
0.8377
0.7888
Friday 9 April 2021
0.7321
0.7437
0.7388
0.7700
Thursday 8 April 2021
0.7833
0.7935
0.6251
0.6722
Wednesday 7 April 2021
0.6645
0.8088
0.5806
0.7849
Tuesday 6 April 2021
0.4606
0.6776
0.4499
0.6593
Monday 5 April 2021
0.4200
0.4602
0.4150
0.4597
Sunday 4 April 2021
0.4405
0.4644
0.4200
0.4218
Saturday 3 April 2021
0.4184
0.4408
0.4090
0.4391
Friday 2 April 2021
0.4118
0.4300
0.3972
0.4125
Thursday 1 April 2021
0.4136
0.4170
0.3872
0.4128

March

Wednesday 31 March 2021
0.4079
0.4255
0.4073
0.4102
Tuesday 30 March 2021
0.3979
0.4134
0.3979
0.4103
Monday 29 March 2021
0.3970
0.4065
0.3908
0.3980
Sunday 28 March 2021
0.4128
0.4194
0.3896
0.3988
Saturday 27 March 2021
0.3743
0.4187
0.3743
0.4100
Friday 26 March 2021
0.3494
0.3822
0.3357
0.3736
Thursday 25 March 2021
0.3990
0.4117
0.3266
0.3526
Wednesday 24 March 2021
0.3977
0.4314
0.3922
0.4012
Tuesday 23 March 2021
0.3705
0.4330
0.3650
0.3941
Monday 22 March 2021
0.3779
0.3935
0.3596
0.3759
Sunday 21 March 2021
0.3379
0.3986
0.3358
0.3767
Saturday 20 March 2021
0.3353
0.3430
0.3313
0.3370
Friday 19 March 2021
0.3366
0.3521
0.3340
0.3386
Thursday 18 March 2021
0.3329
0.3470
0.3275
0.3364
Wednesday 17 March 2021
0.3137
0.3737
0.3080
0.3322
Tuesday 16 March 2021
0.3160
0.3218
0.3057
0.3149
Monday 15 March 2021
0.3305
0.3309
0.3165
0.3165
Sunday 14 March 2021
0.3139
0.3350
0.3116
0.3295
Saturday 13 March 2021
0.3235
0.3336
0.3052
0.3169
Friday 12 March 2021
0.3320
0.3339
0.3173
0.3234
Thursday 11 March 2021
0.3507
0.3511
0.3286
0.3320
Wednesday 10 March 2021
0.3449
0.3520
0.3399
0.3509
Tuesday 9 March 2021
0.3384
0.3519
0.3300
0.3449
Monday 8 March 2021
0.3371
0.3398
0.3311
0.3373
Sunday 7 March 2021
0.3287
0.3400
0.3275
0.3356
Saturday 6 March 2021
0.3489
0.3489
0.3240
0.3310
Friday 5 March 2021
0.3222
0.3535
0.3159
0.3505
Thursday 4 March 2021
0.3109
0.3353
0.3102
0.3250
Wednesday 3 March 2021
0.3213
0.3270
0.3045
0.3130
Tuesday 2 March 2021
0.2986
0.3271
0.2968
0.3201
Monday 1 March 2021
0.3129
0.3153
0.2820
0.2977

February

Sunday 28 February 2021
0.3091
0.3381
0.3083
0.3161
Saturday 27 February 2021
0.3020
0.3242
0.2854
0.3086
Friday 26 February 2021
0.3322
0.3500
0.3052
0.3125
Thursday 25 February 2021
0.3334
0.3555
0.3215
0.3335
Wednesday 24 February 2021
0.3967
0.4042
0.2510
0.3381
Tuesday 23 February 2021
0.3885
0.4639
0.3700
0.4076
Monday 22 February 2021
0.3688
0.3986
0.3625
0.3935
Sunday 21 February 2021
0.4052
0.4251
0.3450
0.3691
Saturday 20 February 2021
0.3824
0.4182
0.3700
0.4038
Friday 19 February 2021
0.3917
0.4065
0.3750
0.3810
Thursday 18 February 2021
0.3774
0.4033
0.3570
0.3857
Wednesday 17 February 2021
0.3950
0.4160
0.3484
0.3773
Tuesday 16 February 2021
0.4327
0.4371
0.3700
0.3977
Monday 15 February 2021
0.4649
0.4697
0.4044
0.4300
Sunday 14 February 2021
0.4460
0.4671
0.3941
0.4590
Saturday 13 February 2021
0.3850
0.4480
0.3771
0.4433
Friday 12 February 2021
0.3643
0.3875
0.3643
0.3830
Thursday 11 February 2021
0.3467
0.3915
0.3300
0.3702
Wednesday 10 February 2021
0.3305
0.3556
0.3295
0.3436
Tuesday 9 February 2021
0.3052
0.3421
0.3016
0.3289
Monday 8 February 2021
0.3246
0.3270
0.2883
0.3061
Sunday 7 February 2021
0.3299
0.3347
0.3078
0.3250
Saturday 6 February 2021
0.3340
0.3470
0.3112
0.3294
Friday 5 February 2021
0.2912
0.3521
0.2800
0.3272
Thursday 4 February 2021
0.2758
0.3110
0.2702
0.2914
Wednesday 3 February 2021
0.2704
0.3032
0.2492
0.2726
Tuesday 2 February 2021
0.3631
0.5500
0.2400
0.2705
Monday 1 February 2021
0.3262
0.3750
0.2849
0.3631

January

Sunday 31 January 2021
0.2083
0.3978
0.2078
0.3253
Saturday 30 January 2021
0.1943
0.2305
0.1913
0.2066
Friday 29 January 2021
0.1832
0.1964
0.1820
0.1931
Thursday 28 January 2021
0.1954
0.1972
0.1787
0.1840
Wednesday 27 January 2021
0.1946
0.1983
0.1890
0.1960
Tuesday 26 January 2021
0.2005
0.2072
0.1964
0.1966
Monday 25 January 2021
0.1990
0.2049
0.1977
0.2010
Sunday 24 January 2021
0.1988
0.2072
0.1954
0.1988
Saturday 23 January 2021
0.1949
0.2039
0.1751
0.2005
Friday 22 January 2021
0.2162
0.2247
0.1875
0.1962
Thursday 21 January 2021
0.2148
0.2284
0.2060
0.2160
Wednesday 20 January 2021
0.2113
0.2406
0.2100
0.2185
Tuesday 19 January 2021
0.2053
0.2137
0.2003
0.2109
Monday 18 January 2021
0.2067
0.2093
0.1988
0.2073
Sunday 17 January 2021
0.2068
0.2204
0.2025
0.2072
Saturday 16 January 2021
0.2176
0.2228
0.1926
0.2073
Friday 15 January 2021
0.2269
0.2269
0.2100
0.2161
Thursday 14 January 2021
0.2129
0.2261
0.2098
0.2244
Wednesday 13 January 2021
0.2148
0.2900
0.2050
0.2134
Tuesday 12 January 2021
0.2307
0.2307
0.1887
0.2144
Monday 11 January 2021
0.2439
0.2700
0.2071
0.2350
Sunday 10 January 2021
0.2376
0.2521
0.2265
0.2397
Saturday 9 January 2021
0.2400
0.2563
0.2123
0.2372
Friday 8 January 2021
0.1827
0.2766
0.1821
0.2335
Thursday 7 January 2021
0.1663
0.2032
0.1640
0.1794
Wednesday 6 January 2021
0.1747
0.2000
0.1618
0.1669
Tuesday 5 January 2021
0.1661
0.1932
0.1580
0.1757
Monday 4 January 2021
0.1604
0.1747
0.1590
0.1674
Sunday 3 January 2021
0.1731
0.1744
0.1550
0.1625
Saturday 2 January 2021
0.1612
0.1854
0.1583
0.1735
Friday 1 January 2021
0.1549
0.1680
0.1521
0.1611