Yahoo

Mail

Singapore markets close in 6 hours 4 minutes

Straits Times Index
3,289.96
+2.21(+0.07%)
Nikkei
37,780.35
+151.87(+0.40%)
Hang Seng
17,566.70
+282.16(+1.63%)
FTSE 100
8,078.86
+38.48(+0.48%)
Bitcoin USD
64,497.88
+263.75(+0.41%)
CMC Crypto 200
1,390.84
+8.27(+0.60%)

XRP GBP (XRP-GBP)

CCC - CoinMarketCap. Currency in GBP

Add to watchlist

0.422268

+0.000911

(+0.22%)

As of 02:54AM UTC. Market open.

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in GBPDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.420161	0.422268	0.415709	0.422268	0.422268	1,052,392,000
25 Apr 2024	0.437724	0.443772	0.419030	0.423304	0.423304	1,231,245,604
24 Apr 2024	0.450886	0.450981	0.438425	0.437728	0.437728	1,085,018,024
23 Apr 2024	0.423952	0.460740	0.422888	0.450889	0.450889	1,353,352,478
22 Apr 2024	0.427918	0.433835	0.420764	0.423955	0.423955	724,697,771
21 Apr 2024	0.407298	0.428398	0.403815	0.427919	0.427919	1,000,321,310
20 Apr 2024	0.404496	0.412886	0.378291	0.407298	0.407298	1,734,752,943
19 Apr 2024	0.397354	0.405337	0.390473	0.404496	0.404496	1,142,478,230
18 Apr 2024	0.399576	0.406845	0.382070	0.397355	0.397355	1,438,940,134
17 Apr 2024	0.399896	0.402757	0.385535	0.399573	0.399573	1,539,067,075
16 Apr 2024	0.404703	0.415543	0.388632	0.399898	0.399898	1,893,162,830
15 Apr 2024	0.385983	0.407378	0.374743	0.404710	0.404710	2,267,132,889
14 Apr 2024	0.440245	0.440586	0.348105	0.385983	0.385983	3,176,884,500
13 Apr 2024	0.484986	0.491891	0.416368	0.440246	0.440246	2,306,194,610
12 Apr 2024	0.492608	0.494497	0.481643	0.484986	0.484986	970,869,379
11 Apr 2024	0.484204	0.494386	0.471288	0.492610	0.492610	1,870,914,384
10 Apr 2024	0.486265	0.505523	0.476137	0.484197	0.484197	1,912,073,037
09 Apr 2024	0.471167	0.494515	0.466236	0.486265	0.486265	1,593,449,865
08 Apr 2024	0.469490	0.476137	0.467602	0.471165	0.471165	732,654,192
07 Apr 2024	0.464886	0.473327	0.463914	0.469489	0.469489	689,673,638
06 Apr 2024	0.469696	0.469509	0.452826	0.464886	0.464886	1,214,250,609
05 Apr 2024	0.454414	0.484722	0.445350	0.469696	0.469696	1,733,095,862
04 Apr 2024	0.465534	0.471115	0.449051	0.454434	0.454434	1,303,652,282
03 Apr 2024	0.487212	0.492425	0.462225	0.465539	0.465539	1,727,682,065
02 Apr 2024	0.497894	0.499992	0.475688	0.487212	0.487212	1,412,743,060
01 Apr 2024	0.492504	0.498782	0.492012	0.497894	0.497894	598,238,659
31 Mar 2024	0.499588	0.504083	0.490183	0.492504	0.492504	826,030,920
30 Mar 2024	0.494856	0.509647	0.483818	0.499585	0.499585	1,484,612,949
29 Mar 2024	0.485029	0.503586	0.478820	0.494844	0.494844	1,412,898,503
28 Mar 2024	0.500681	0.502671	0.482053	0.485041	0.485041	1,576,624,088
27 Mar 2024	0.507293	0.515959	0.496358	0.500681	0.500681	1,424,675,232
26 Mar 2024	0.502442	0.521666	0.496379	0.507293	0.507293	1,618,305,061
25 Mar 2024	0.490126	0.504541	0.487987	0.502439	0.502439	976,766,398
24 Mar 2024	0.484841	0.501871	0.480739	0.490117	0.490117	920,919,747
23 Mar 2024	0.506068	0.508713	0.476314	0.484842	0.484842	1,629,264,957
22 Mar 2024	0.478331	0.515769	0.468581	0.506065	0.506065	2,218,756,193
21 Mar 2024	0.459562	0.483880	0.448856	0.478327	0.478327	2,141,882,622
20 Mar 2024	0.508833	0.508833	0.451597	0.459562	0.459562	2,808,722,727
19 Mar 2024	0.486394	0.521965	0.468159	0.508832	0.508832	2,174,318,413
18 Mar 2024	0.473694	0.490265	0.463120	0.486394	0.486394	1,435,063,113
17 Mar 2024	0.497708	0.505183	0.467155	0.473694	0.473694	1,757,432,845
16 Mar 2024	0.525657	0.529333	0.473032	0.497712	0.497712	2,871,888,065
15 Mar 2024	0.539754	0.550047	0.505090	0.525661	0.525661	2,690,092,985
14 Mar 2024	0.537873	0.549045	0.525554	0.539750	0.539750	1,873,864,008
13 Mar 2024	0.560165	0.569807	0.521058	0.537871	0.537871	3,253,816,669
12 Mar 2024	0.473269	0.579693	0.461376	0.560165	0.560165	5,297,147,296
11 Mar 2024	0.483594	0.488659	0.465840	0.473282	0.473282	1,175,186,600
10 Mar 2024	0.483710	0.492552	0.481205	0.483594	0.483594	1,221,884,355
09 Mar 2024	0.490599	0.495045	0.470259	0.483711	0.483711	1,683,681,219
08 Mar 2024	0.480742	0.499412	0.477732	0.490611	0.490611	1,973,935,093
07 Mar 2024	0.466662	0.489815	0.453888	0.480732	0.480732	2,163,329,824
06 Mar 2024	0.512084	0.526779	0.433183	0.466678	0.466678	3,946,826,172
05 Mar 2024	0.495371	0.523102	0.490759	0.512335	0.512335	2,859,979,959
04 Mar 2024	0.509478	0.509478	0.475998	0.495295	0.495295	1,627,363,132
03 Mar 2024	0.475561	0.513166	0.474660	0.509482	0.509482	2,335,493,948
02 Mar 2024	0.464287	0.476565	0.462385	0.475539	0.475539	1,374,275,460
01 Mar 2024	0.454760	0.494144	0.449506	0.464352	0.464352	2,888,337,412
29 Feb 2024	0.462314	0.477611	0.429529	0.454782	0.454782	2,433,338,491
28 Feb 2024	0.434731	0.470043	0.432348	0.462320	0.462320	1,861,806,623
27 Feb 2024	0.428116	0.435556	0.416898	0.434731	0.434731	910,228,998
26 Feb 2024	0.429934	0.432526	0.428014	0.428108	0.428108	554,401,346
25 Feb 2024	0.421558	0.431980	0.419522	0.429938	0.429938	557,247,216
24 Feb 2024	0.427172	0.429255	0.415642	0.421557	0.421557	866,598,326
23 Feb 2024	0.434400	0.435226	0.425461	0.427205	0.427205	923,388,899
22 Feb 2024	0.445843	0.445843	0.423662	0.434401	0.434401	1,057,508,091
21 Feb 2024	0.446934	0.455042	0.432702	0.445876	0.445876	1,407,939,884
20 Feb 2024	0.441629	0.450372	0.440946	0.446940	0.446940	880,414,342
19 Feb 2024	0.436347	0.446116	0.434840	0.441615	0.441615	546,603,472
18 Feb 2024	0.448310	0.448827	0.429388	0.436349	0.436349	723,087,552
17 Feb 2024	0.446694	0.459765	0.441374	0.448310	0.448310	1,194,535,185
16 Feb 2024	0.428414	0.455514	0.428414	0.446673	0.446673	1,490,197,167
15 Feb 2024	0.416841	0.431267	0.413624	0.428417	0.428417	920,212,221
14 Feb 2024	0.421217	0.422715	0.409903	0.416855	0.416855	813,126,494
13 Feb 2024	0.416328	0.424890	0.408117	0.421225	0.421225	814,254,986
12 Feb 2024	0.414991	0.423893	0.413407	0.416314	0.416314	566,216,488
11 Feb 2024	0.416527	0.418234	0.411315	0.415006	0.415006	458,008,443
10 Feb 2024	0.407670	0.418092	0.407560	0.416526	0.416526	817,639,198
09 Feb 2024	0.406899	0.411440	0.404099	0.407681	0.407681	714,882,548
08 Feb 2024	0.400805	0.407512	0.395793	0.406907	0.406907	709,229,733
07 Feb 2024	0.403901	0.405145	0.397246	0.400814	0.400814	608,968,976
06 Feb 2024	0.398726	0.409093	0.395383	0.403907	0.403907	663,781,286
05 Feb 2024	0.410738	0.410806	0.397527	0.398761	0.398761	426,643,810
04 Feb 2024	0.404020	0.416164	0.400563	0.410781	0.410781	682,126,478
03 Feb 2024	0.396869	0.406328	0.394303	0.404031	0.404031	734,454,727
02 Feb 2024	0.396843	0.400151	0.386709	0.396869	0.396869	787,913,482
01 Feb 2024	0.402301	0.405316	0.389048	0.396856	0.396856	1,056,089,863
31 Jan 2024	0.420950	0.423854	0.400650	0.402315	0.402315	1,318,197,371
30 Jan 2024	0.412779	0.424529	0.410686	0.420917	0.420917	709,531,281
29 Jan 2024	0.417243	0.421004	0.411175	0.412783	0.412783	412,329,636
28 Jan 2024	0.418751	0.420425	0.414730	0.417232	0.417232	371,336,582
27 Jan 2024	0.404190	0.421159	0.400617	0.418749	0.418749	804,090,119
26 Jan 2024	0.407281	0.407281	0.396996	0.404210	0.404210	649,382,122
25 Jan 2024	0.407963	0.407929	0.402432	0.407286	0.407286	692,219,131
24 Jan 2024	0.414538	0.417313	0.392001	0.407950	0.407950	1,114,753,431
23 Jan 2024	0.430111	0.431949	0.410877	0.414530	0.414530	906,427,089
22 Jan 2024	0.435411	0.436689	0.430029	0.430029	0.430029	389,208,460
21 Jan 2024	0.428404	0.436387	0.424542	0.435395	0.435395	571,386,309
20 Jan 2024	0.434155	0.435092	0.413605	0.428413	0.428413	1,046,976,011
19 Jan 2024	0.448032	0.447769	0.430284	0.434184	0.434184	832,098,635
18 Jan 2024	0.455724	0.455776	0.444602	0.448026	0.448026	711,451,798
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,289.96+2.21(+0.07%)

Nikkei37,780.35+151.87(+0.40%)

Hang Seng17,566.70+282.16(+1.63%)

FTSE 1008,078.86+38.48(+0.48%)

Bitcoin USD64,497.88+263.75(+0.41%)

CMC Crypto 2001,390.84+8.27(+0.60%)

XRP GBP (XRP-GBP)

Straits Times Index
3,289.96
+2.21(+0.07%)

Nikkei
37,780.35
+151.87(+0.40%)

Hang Seng
17,566.70
+282.16(+1.63%)

FTSE 100
8,078.86
+38.48(+0.48%)

Bitcoin USD
64,497.88
+263.75(+0.41%)

CMC Crypto 200
1,390.84
+8.27(+0.60%)