SEARCH

Ripple (XRP) Price in Pound Sterling 2024: Annual, Daily, Monthly Historical Data.

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: 0.3277 on 07/07/2024

Today's Live Rate: 1 XRP 0.4791 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

October

Tuesday 8 October 2024
0.4044
0.4082
0.3985
0.4053
Monday 7 October 2024
0.4065
0.4164
0.4044
0.4044
Sunday 6 October 2024
0.4031
0.4088
0.4025
0.4065
Saturday 5 October 2024
0.4072
0.4074
0.4012
0.4031
Friday 4 October 2024
0.3973
0.4103
0.3920
0.4072
Thursday 3 October 2024
0.4066
0.4104
0.3871
0.3973
Wednesday 2 October 2024
0.4499
0.4555
0.3976
0.4066
Tuesday 1 October 2024
0.4569
0.4759
0.4380
0.4499

September

Monday 30 September 2024
0.4806
0.4876
0.4555
0.4569
Sunday 29 September 2024
0.4596
0.4972
0.4548
0.4806
Saturday 28 September 2024
0.4407
0.4684
0.4388
0.4596
Friday 27 September 2024
0.4405
0.4450
0.4356
0.4407
Thursday 26 September 2024
0.4381
0.4442
0.4312
0.4405
Wednesday 25 September 2024
0.4403
0.4490
0.4371
0.4381
Tuesday 24 September 2024
0.4382
0.4419
0.4345
0.4403
Monday 23 September 2024
0.4413
0.4471
0.4356
0.4382
Sunday 22 September 2024
0.4496
0.4543
0.4346
0.4413
Saturday 21 September 2024
0.4395
0.4590
0.4360
0.4496
Friday 20 September 2024
0.4424
0.4458
0.4324
0.4395
Thursday 19 September 2024
0.4434
0.4474
0.4384
0.4424
Wednesday 18 September 2024
0.4439
0.4439
0.4265
0.4434
Tuesday 17 September 2024
0.4438
0.4502
0.4398
0.4439
Monday 16 September 2024
0.4350
0.4466
0.4261
0.4438
Sunday 15 September 2024
0.4549
0.4549
0.4341
0.4350
Saturday 14 September 2024
0.4366
0.4561
0.4349
0.4549
Friday 13 September 2024
0.4285
0.4377
0.4232
0.4366
Thursday 12 September 2024
0.4101
0.4500
0.3921
0.4285
Wednesday 11 September 2024
0.4135
0.4138
0.4029
0.4101
Tuesday 10 September 2024
0.4130
0.4150
0.4080
0.4135
Monday 9 September 2024
0.4030
0.4148
0.4016
0.4130
Sunday 8 September 2024
0.4005
0.4054
0.3978
0.4030
Saturday 7 September 2024
0.3976
0.4064
0.3964
0.4005
Friday 6 September 2024
0.4130
0.4150
0.3836
0.3976
Thursday 5 September 2024
0.4245
0.4253
0.4104
0.4130
Wednesday 4 September 2024
0.4246
0.4296
0.4087
0.4245
Tuesday 3 September 2024
0.4321
0.4360
0.4246
0.4246
Monday 2 September 2024
0.4173
0.4324
0.4150
0.4321
Sunday 1 September 2024
0.4314
0.4315
0.4145
0.4173

August

Saturday 31 August 2024
0.4317
0.4356
0.4290
0.4314
Friday 30 August 2024
0.4271
0.4322
0.4168
0.4317
Thursday 29 August 2024
0.4320
0.4397
0.4238
0.4271
Wednesday 28 August 2024
0.4281
0.4428
0.4223
0.4320
Tuesday 27 August 2024
0.4454
0.4532
0.4187
0.4281
Monday 26 August 2024
0.4541
0.4552
0.4392
0.4454
Sunday 25 August 2024
0.4640
0.4645
0.4510
0.4541
Saturday 24 August 2024
0.4619
0.4768
0.4574
0.4640
Friday 23 August 2024
0.4564
0.4659
0.4489
0.4619
Thursday 22 August 2024
0.4585
0.4618
0.4547
0.4564
Wednesday 21 August 2024
0.4561
0.4615
0.4496
0.4585
Tuesday 20 August 2024
0.4612
0.4729
0.4516
0.4561
Monday 19 August 2024
0.4355
0.4686
0.4345
0.4612
Sunday 18 August 2024
0.4374
0.4509
0.4355
0.4355
Saturday 17 August 2024
0.4361
0.4408
0.4345
0.4374
Friday 16 August 2024
0.4364
0.4429
0.4300
0.4361
Thursday 15 August 2024
0.4439
0.4472
0.4291
0.4364
Wednesday 14 August 2024
0.4481
0.4531
0.4398
0.4439
Tuesday 13 August 2024
0.4454
0.4538
0.4407
0.4481
Monday 12 August 2024
0.4334
0.4537
0.4334
0.4454
Sunday 11 August 2024
0.4596
0.4651
0.4283
0.4334
Saturday 10 August 2024
0.4555
0.4722
0.4538
0.4596
Friday 9 August 2024
0.4842
0.4872
0.4460
0.4555
Thursday 8 August 2024
0.4724
0.5029
0.4570
0.4842
Wednesday 7 August 2024
0.3990
0.5323
0.3891
0.4724
Tuesday 6 August 2024
0.3829
0.4077
0.3829
0.3990
Monday 5 August 2024
0.4096
0.4106
0.3383
0.3829
Sunday 4 August 2024
0.4350
0.4367
0.4031
0.4096
Saturday 3 August 2024
0.4378
0.4508
0.4235
0.4350
Friday 2 August 2024
0.4686
0.4690
0.4269
0.4378
Thursday 1 August 2024
0.4851
0.4904
0.4454
0.4686

July

Wednesday 31 July 2024
0.4890
0.5120
0.4845
0.4851
Tuesday 30 July 2024
0.4682
0.4955
0.4646
0.4890
Monday 29 July 2024
0.4679
0.4775
0.4620
0.4682
Sunday 28 July 2024
0.4631
0.4769
0.4599
0.4679
Saturday 27 July 2024
0.4691
0.4725
0.4535
0.4631
Friday 26 July 2024
0.4666
0.4731
0.4565
0.4691
Thursday 25 July 2024
0.4800
0.4849
0.4556
0.4666
Wednesday 24 July 2024
0.4634
0.4896
0.4596
0.4800
Tuesday 23 July 2024
0.4695
0.4767
0.4502
0.4634
Monday 22 July 2024
0.4618
0.4825
0.4542
0.4695
Sunday 21 July 2024
0.4600
0.4769
0.4440
0.4618
Saturday 20 July 2024
0.4438
0.4681
0.4430
0.4600
Friday 19 July 2024
0.4399
0.4535
0.4074
0.4438
Thursday 18 July 2024
0.4811
0.4902
0.4304
0.4399
Wednesday 17 July 2024
0.4465
0.4903
0.4465
0.4811
Tuesday 16 July 2024
0.4144
0.4589
0.4113
0.4465
Monday 15 July 2024
0.4014
0.4158
0.4014
0.4144
Sunday 14 July 2024
0.4053
0.4160
0.3967
0.4014
Saturday 13 July 2024
0.3662
0.4363
0.3657
0.4053
Friday 12 July 2024
0.3475
0.3693
0.3448
0.3662
Thursday 11 July 2024
0.3416
0.3523
0.3401
0.3475
Wednesday 10 July 2024
0.3407
0.3456
0.3361
0.3416
Tuesday 9 July 2024
0.3366
0.3422
0.3343
0.3407
Monday 8 July 2024
0.3277
0.3450
0.3153
0.3366
Sunday 7 July 2024
0.3509
0.3509
0.3273
0.3277
Saturday 6 July 2024
0.3320
0.3515
0.3314
0.3509
Friday 5 July 2024
0.3397
0.3399
0.3007
0.3320
Thursday 4 July 2024
0.3662
0.3680
0.3387
0.3397
Wednesday 3 July 2024
0.3817
0.3827
0.3619
0.3662
Tuesday 2 July 2024
0.3769
0.3859
0.3736
0.3817
Monday 1 July 2024
0.3762
0.3812
0.3755
0.3769

June

Sunday 30 June 2024
0.3736
0.3769
0.3719
0.3762
Saturday 29 June 2024
0.3726
0.3768
0.3726
0.3736
Friday 28 June 2024
0.3757
0.3801
0.3711
0.3726
Thursday 27 June 2024
0.3722
0.3766
0.3684
0.3757
Wednesday 26 June 2024
0.3751
0.3764
0.3689
0.3722
Tuesday 25 June 2024
0.3739
0.3782
0.3726
0.3751
Monday 24 June 2024
0.3796
0.3797
0.3643
0.3739
Sunday 23 June 2024
0.3847
0.3866
0.3753
0.3796
Saturday 22 June 2024
0.3866
0.3883
0.3827
0.3847
Friday 21 June 2024
0.3860
0.3917
0.3795
0.3866
Thursday 20 June 2024
0.3876
0.3953
0.3859
0.3860
Wednesday 19 June 2024
0.3860
0.3926
0.3832
0.3876
Tuesday 18 June 2024
0.3972
0.4008
0.3717
0.3860
Monday 17 June 2024
0.3856
0.4102
0.3822
0.3972
Sunday 16 June 2024
0.3870
0.3927
0.3845
0.3856
Saturday 15 June 2024
0.3742
0.3977
0.3738
0.3870
Friday 14 June 2024
0.3738
0.3793
0.3634
0.3742
Thursday 13 June 2024
0.3841
0.3841
0.3732
0.3738
Wednesday 12 June 2024
0.3772
0.3879
0.3737
0.3841
Tuesday 11 June 2024
0.3902
0.3903
0.3707
0.3772
Monday 10 June 2024
0.3919
0.3971
0.3863
0.3902
Sunday 9 June 2024
0.3879
0.3924
0.3867
0.3919
Saturday 8 June 2024
0.3923
0.3937
0.3856
0.3879
Friday 7 June 2024
0.4079
0.4142
0.3612
0.3923
Thursday 6 June 2024
0.4112
0.4153
0.4039
0.4079
Wednesday 5 June 2024
0.4115
0.4159
0.4102
0.4112
Tuesday 4 June 2024
0.4058
0.4142
0.4050
0.4115
Monday 3 June 2024
0.4030
0.4112
0.4018
0.4058
Sunday 2 June 2024
0.4067
0.4076
0.3991
0.4030
Saturday 1 June 2024
0.4062
0.4090
0.4059
0.4067

May

Friday 31 May 2024
0.4075
0.4118
0.4025
0.4062
Thursday 30 May 2024
0.4123
0.4154
0.4041
0.4075
Wednesday 29 May 2024
0.4141
0.4180
0.4087
0.4123
Tuesday 28 May 2024
0.4179
0.4185
0.4087
0.4141
Monday 27 May 2024
0.4147
0.4230
0.4108
0.4179
Sunday 26 May 2024
0.4253
0.4254
0.4131
0.4147
Saturday 25 May 2024
0.4207
0.4260
0.4188
0.4253
Friday 24 May 2024
0.4166
0.4217
0.4072
0.4207
Thursday 23 May 2024
0.4138
0.4294
0.3974
0.4166
Wednesday 22 May 2024
0.4223
0.4223
0.4113
0.4138
Tuesday 21 May 2024
0.4227
0.4369
0.4182
0.4223
Monday 20 May 2024
0.4011
0.4227
0.3992
0.4227
Sunday 19 May 2024
0.4103
0.4124
0.3993
0.4011
Saturday 18 May 2024
0.4121
0.4138
0.4086
0.4103
Friday 17 May 2024
0.4068
0.4204
0.4061
0.4121
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