Recorded history of daily opens, closes, highs and lows for Ripple (XRP) Denominated in Pound Sterling in 2024

High: 0.5627 on 11/03/2024

Low: 0.3914 on 13/04/2024

Today's Live Rate: 1 XRP 0.4812 GBP

See Today's Ripple (XRP) Prices in Pound Sterling

Historical Graph For Converting Ripple (XRP)s into Pound Sterlings in 2024

Loading

Table of 1 Ripple (XRP) to Pound Sterling Exchange Rate for 2024

DateOpenHighLowClose

May

Thursday 16 May 2024
0.4091
0.4115
0.4054
0.4068
Wednesday 15 May 2024
0.3972
0.4099
0.3948
0.4091
Tuesday 14 May 2024
0.4022
0.4069
0.3964
0.3972
Monday 13 May 2024
0.3989
0.4074
0.3895
0.4022
Sunday 12 May 2024
0.4044
0.4065
0.3975
0.3989
Saturday 11 May 2024
0.4012
0.4057
0.4005
0.4044
Friday 10 May 2024
0.4161
0.4248
0.3979
0.4012
Thursday 9 May 2024
0.4138
0.4185
0.4076
0.4161
Wednesday 8 May 2024
0.4195
0.4233
0.4127
0.4138
Tuesday 7 May 2024
0.4303
0.4331
0.4181
0.4195
Monday 6 May 2024
0.4225
0.4531
0.4179
0.4303
Sunday 5 May 2024
0.4227
0.4247
0.4183
0.4225
Saturday 4 May 2024
0.4241
0.4307
0.4205
0.4227
Friday 3 May 2024
0.4135
0.4278
0.4101
0.4241
Thursday 2 May 2024
0.4122
0.4186
0.4045
0.4135
Wednesday 1 May 2024
0.4003
0.4154
0.3829
0.4122

April

Tuesday 30 April 2024
0.4105
0.4128
0.3899
0.4003
Monday 29 April 2024
0.4080
0.4120
0.3986
0.4105
Sunday 28 April 2024
0.4141
0.4196
0.4073
0.4080
Saturday 27 April 2024
0.4209
0.4211
0.4083
0.4141
Friday 26 April 2024
0.4201
0.4300
0.4133
0.4209
Thursday 25 April 2024
0.4230
0.4255
0.4125
0.4201
Wednesday 24 April 2024
0.4378
0.4438
0.4185
0.4230
Tuesday 23 April 2024
0.4503
0.4513
0.4371
0.4378
Monday 22 April 2024
0.4241
0.4620
0.4228
0.4503
Sunday 21 April 2024
0.4283
0.4383
0.4196
0.4241
Saturday 20 April 2024
0.4079
0.4290
0.4042
0.4283
Friday 19 April 2024
0.4046
0.4134
0.3777
0.4079
Thursday 18 April 2024
0.3979
0.4056
0.3899
0.4046
Wednesday 17 April 2024
0.4002
0.4073
0.3803
0.3979
Tuesday 16 April 2024
0.3998
0.4036
0.3843
0.4002
Monday 15 April 2024
0.4061
0.4170
0.3873
0.3998
Sunday 14 April 2024
0.3914
0.4093
0.3790
0.4061
Saturday 13 April 2024
0.4416
0.4425
0.3460
0.3914
Friday 12 April 2024
0.4849
0.4923
0.4091
0.4416
Thursday 11 April 2024
0.4922
0.4950
0.4815
0.4849
Wednesday 10 April 2024
0.4845
0.4944
0.4707
0.4922
Tuesday 9 April 2024
0.4860
0.5052
0.4760
0.4845
Monday 8 April 2024
0.4708
0.4944
0.4664
0.4860
Sunday 7 April 2024
0.4686
0.4755
0.4663
0.4708
Saturday 6 April 2024
0.4648
0.4728
0.4634
0.4686
Friday 5 April 2024
0.4700
0.4700
0.4508
0.4648
Thursday 4 April 2024
0.4541
0.4850
0.4450
0.4700
Wednesday 3 April 2024
0.4655
0.4710
0.4489
0.4541
Tuesday 2 April 2024
0.4868
0.4921
0.4614
0.4655
Monday 1 April 2024
0.4976
0.5004
0.4745
0.4868

March

Sunday 31 March 2024
0.4921
0.4980
0.4900
0.4976
Saturday 30 March 2024
0.4992
0.5045
0.4899
0.4921
Friday 29 March 2024
0.4944
0.5099
0.4825
0.4992
Thursday 28 March 2024
0.4846
0.5031
0.4784
0.4944
Wednesday 27 March 2024
0.5011
0.5024
0.4801
0.4846
Tuesday 26 March 2024
0.5072
0.5157
0.4959
0.5011
Monday 25 March 2024
0.5025
0.5225
0.4955
0.5072
Sunday 24 March 2024
0.4903
0.5047
0.4876
0.5025
Saturday 23 March 2024
0.4857
0.5022
0.4809
0.4903
Friday 22 March 2024
0.5059
0.5092
0.4751
0.4857
Thursday 21 March 2024
0.4781
0.5151
0.4682
0.5059
Wednesday 20 March 2024
0.4591
0.4833
0.4473
0.4781
Tuesday 19 March 2024
0.5067
0.5094
0.4512
0.4591
Monday 18 March 2024
0.4855
0.5247
0.4674
0.5067
Sunday 17 March 2024
0.4728
0.4901
0.4617
0.4855
Saturday 16 March 2024
0.4970
0.5076
0.4663
0.4728
Friday 15 March 2024
0.5252
0.5300
0.4690
0.4970
Thursday 14 March 2024
0.5395
0.5507
0.5022
0.5252
Wednesday 13 March 2024
0.5378
0.5487
0.5233
0.5395
Tuesday 12 March 2024
0.5627
0.5704
0.5157
0.5378
Monday 11 March 2024
0.4732
0.5802
0.4552
0.5627
Sunday 10 March 2024
0.4832
0.4880
0.4651
0.4732
Saturday 9 March 2024
0.4830
0.4924
0.4807
0.4832
Friday 8 March 2024
0.4908
0.4954
0.4700
0.4830
Thursday 7 March 2024
0.4809
0.4991
0.4775
0.4908
Wednesday 6 March 2024
0.4680
0.4905
0.4544
0.4809
Tuesday 5 March 2024
0.5107
0.5260
0.4266
0.4680
Monday 4 March 2024
0.4954
0.5243
0.4885
0.5107
Sunday 3 March 2024
0.5093
0.5094
0.4695
0.4954
Saturday 2 March 2024
0.4749
0.5135
0.4741
0.5093
Friday 1 March 2024
0.4643
0.4767
0.4620
0.4749

February

Thursday 29 February 2024
0.4546
0.4932
0.4491
0.4643
Wednesday 28 February 2024
0.4624
0.4779
0.4238
0.4546
Tuesday 27 February 2024
0.4344
0.4702
0.4325
0.4624
Monday 26 February 2024
0.4280
0.4356
0.4165
0.4344
Sunday 25 February 2024
0.4306
0.4327
0.4279
0.4280
Saturday 24 February 2024
0.4216
0.4326
0.4196
0.4306
Friday 23 February 2024
0.4271
0.4294
0.4151
0.4216
Thursday 22 February 2024
0.4346
0.4377
0.4248
0.4271
Wednesday 21 February 2024
0.4461
0.4461
0.4231
0.4346
Tuesday 20 February 2024
0.4471
0.4557
0.4313
0.4461
Monday 19 February 2024
0.4417
0.4503
0.4401
0.4471
Sunday 18 February 2024
0.4370
0.4465
0.4356
0.4417
Saturday 17 February 2024
0.4478
0.4486
0.4287
0.4370
Friday 16 February 2024
0.4467
0.4598
0.4411
0.4478
Thursday 15 February 2024
0.4284
0.4580
0.4283
0.4467
Wednesday 14 February 2024
0.4164
0.4315
0.4139
0.4284
Tuesday 13 February 2024
0.4211
0.4224
0.4097
0.4164
Monday 12 February 2024
0.4165
0.4251
0.4077
0.4211
Sunday 11 February 2024
0.4148
0.4242
0.4135
0.4165
Saturday 10 February 2024
0.4164
0.4180
0.4114
0.4148
Friday 9 February 2024
0.4080
0.4182
0.4075
0.4164
Thursday 8 February 2024
0.4071
0.4121
0.4039
0.4080
Wednesday 7 February 2024
0.4010
0.4081
0.3955
0.4071
Tuesday 6 February 2024
0.4039
0.4052
0.3973
0.4010
Monday 5 February 2024
0.3986
0.4089
0.3952
0.4039
Sunday 4 February 2024
0.4106
0.4106
0.3975
0.3986
Saturday 3 February 2024
0.4039
0.4163
0.4006
0.4106
Friday 2 February 2024
0.3968
0.4061
0.3939
0.4039
Thursday 1 February 2024
0.3963
0.3999
0.3873
0.3968

January

Wednesday 31 January 2024
0.4025
0.4100
0.3827
0.3963
Tuesday 30 January 2024
0.4209
0.4241
0.4000
0.4025
Monday 29 January 2024
0.4130
0.4246
0.4101
0.4209
Sunday 28 January 2024
0.4181
0.4215
0.4109
0.4130
Saturday 27 January 2024
0.4189
0.4207
0.4152
0.4181
Friday 26 January 2024
0.4043
0.4215
0.4008
0.4189
Thursday 25 January 2024
0.4083
0.4083
0.3977
0.4043
Wednesday 24 January 2024
0.4080
0.4084
0.4016
0.4083
Tuesday 23 January 2024
0.4147
0.4172
0.3912
0.4080
Monday 22 January 2024
0.4304
0.4322
0.4081
0.4147
Sunday 21 January 2024
0.4361
0.4383
0.4304
0.4304
Saturday 20 January 2024
0.4289
0.4366
0.4255
0.4361
Friday 19 January 2024
0.4348
0.4354
0.4135
0.4289
Thursday 18 January 2024
0.4481
0.4481
0.4282
0.4348
Wednesday 17 January 2024
0.4565
0.4565
0.4440
0.4481
Tuesday 16 January 2024
0.4532
0.4589
0.4486
0.4565
Monday 15 January 2024
0.4517
0.4619
0.4474
0.4532
Sunday 14 January 2024
0.4520
0.4651
0.4499
0.4517
Saturday 13 January 2024
0.4477
0.4538
0.4427
0.4520
Friday 12 January 2024
0.4714
0.4724
0.4342
0.4477
Thursday 11 January 2024
0.4713
0.4885
0.4606
0.4714
Wednesday 10 January 2024
0.4463
0.4819
0.4329
0.4713
Tuesday 9 January 2024
0.4539
0.4550
0.4366
0.4463
Monday 8 January 2024
0.4346
0.4567
0.4293
0.4539
Sunday 7 January 2024
0.4477
0.4517
0.4307
0.4346
Saturday 6 January 2024
0.4537
0.4537
0.4409
0.4477
Friday 5 January 2024
0.4639
0.4650
0.4353
0.4537
Thursday 4 January 2024
0.4599
0.4683
0.4505
0.4639
Wednesday 3 January 2024
0.4951
0.5056
0.4053
0.4599
Tuesday 2 January 2024
0.4953
0.5032
0.4931
0.4951
Monday 1 January 2024
0.4839
0.4963
0.4799
0.4953