Identifier on Binance: XRPBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
8.2470 BRL |
1,763,780.5900 XRP |
7.2970 BRL |
7.2000 BRL |
7.5520 BRL |
8.5390 BRL |
| 2024-11-21 |
6.6873 BRL |
909,336.0000 XRP |
6.4140 BRL |
6.2760 BRL |
6.4350 BRL |
7.1210 BRL |
| 2024-11-20 |
6.4385 BRL |
684,809.0000 XRP |
6.4100 BRL |
6.1570 BRL |
6.3130 BRL |
6.4630 BRL |
| 2024-11-19 |
6.3959 BRL |
830,253.0000 XRP |
6.4720 BRL |
6.2030 BRL |
6.3170 BRL |
6.4130 BRL |
| 2024-11-18 |
6.5593 BRL |
1,087,289.0000 XRP |
6.1760 BRL |
6.1760 BRL |
6.3610 BRL |
6.4420 BRL |
| 2024-11-17 |
6.2908 BRL |
1,163,835.0000 XRP |
6.5660 BRL |
5.8500 BRL |
6.1300 BRL |
6.1900 BRL |
| 2024-11-16 |
6.2826 BRL |
3,671,885.0000 XRP |
5.2150 BRL |
5.1300 BRL |
5.2010 BRL |
6.6080 BRL |
| 2024-11-15 |
4.9634 BRL |
2,970,876.0000 XRP |
4.5160 BRL |
4.5040 BRL |
4.6610 BRL |
5.1980 BRL |
| 2024-11-14 |
4.4344 BRL |
2,465,732.0000 XRP |
4.0170 BRL |
3.9880 BRL |
4.0680 BRL |
4.4900 BRL |
| 2024-11-13 |
4.0214 BRL |
1,812,484.0000 XRP |
4.0760 BRL |
3.7270 BRL |
3.8100 BRL |
4.0290 BRL |
| 2024-11-12 |
3.8716 BRL |
2,713,707.0000 XRP |
3.5830 BRL |
3.4490 BRL |
3.5010 BRL |
4.2200 BRL |
| 2024-11-11 |
3.4847 BRL |
803,372.0000 XRP |
3.3980 BRL |
3.3000 BRL |
3.3260 BRL |
3.5760 BRL |
| 2024-11-10 |
3.4229 BRL |
683,235.0000 XRP |
3.2210 BRL |
3.2140 BRL |
3.2390 BRL |
3.5190 BRL |
| 2024-11-09 |
3.1767 BRL |
150,364.0000 XRP |
3.1900 BRL |
3.1450 BRL |
3.1670 BRL |
3.1970 BRL |
| 2024-11-08 |
3.1646 BRL |
193,308.0000 XRP |
3.1670 BRL |
3.1120 BRL |
3.1260 BRL |
3.1910 BRL |
| 2024-11-07 |
3.1484 BRL |
420,919.0000 XRP |
3.0680 BRL |
3.0480 BRL |
3.0690 BRL |
3.1630 BRL |
| 2024-11-06 |
3.0726 BRL |
507,956.0000 XRP |
2.9770 BRL |
2.9770 BRL |
3.0210 BRL |
3.0780 BRL |
| 2024-11-05 |
2.9638 BRL |
186,283.0000 XRP |
2.9380 BRL |
2.9270 BRL |
2.9480 BRL |
2.9730 BRL |
| 2024-11-04 |
2.9675 BRL |
237,868.0000 XRP |
2.9780 BRL |
2.8910 BRL |
2.9340 BRL |
2.9310 BRL |
| 2024-11-03 |
2.9611 BRL |
231,069.0000 XRP |
3.0230 BRL |
2.9250 BRL |
2.9530 BRL |
2.9820 BRL |
| 2024-11-02 |
3.0127 BRL |
54,152.0000 XRP |
3.0220 BRL |
2.9950 BRL |
3.0100 BRL |
3.0160 BRL |
| 2024-11-01 |
3.0221 BRL |
291,338.0000 XRP |
2.9670 BRL |
2.9340 BRL |
2.9800 BRL |
3.0140 BRL |
| 2024-10-31 |
2.9778 BRL |
148,650.0000 XRP |
3.0190 BRL |
2.9240 BRL |
2.9480 BRL |
2.9760 BRL |
| 2024-10-30 |
3.0071 BRL |
144,292.0000 XRP |
3.0120 BRL |
2.9750 BRL |
2.9890 BRL |
3.0270 BRL |
| 2024-10-29 |
2.9832 BRL |
161,399.0000 XRP |
2.9660 BRL |
2.9480 BRL |
2.9520 BRL |
3.0170 BRL |
| 2024-10-28 |
2.9607 BRL |
171,660.0000 XRP |
2.9820 BRL |
2.9340 BRL |
2.9480 BRL |
2.9660 BRL |
| 2024-10-27 |
2.9638 BRL |
84,240.0000 XRP |
2.9560 BRL |
2.9400 BRL |
2.9470 BRL |
2.9780 BRL |
| 2024-10-26 |
2.9439 BRL |
161,913.0000 XRP |
2.8820 BRL |
2.8730 BRL |
2.9200 BRL |
2.9560 BRL |
| 2024-10-25 |
2.9593 BRL |
284,118.0000 XRP |
3.0300 BRL |
2.8050 BRL |
2.9320 BRL |
2.8630 BRL |
| 2024-10-24 |
3.0244 BRL |
84,319.0000 XRP |
3.0110 BRL |
3.0000 BRL |
3.0210 BRL |
3.0300 BRL |
| 2024-10-23 |
2.9972 BRL |
203,260.0000 XRP |
3.0500 BRL |
2.9400 BRL |
2.9680 BRL |
3.0070 BRL |
| 2024-10-22 |
3.0604 BRL |
289,084.0000 XRP |
3.1210 BRL |
3.0280 BRL |
3.0460 BRL |
3.0590 BRL |
| 2024-10-21 |
3.1468 BRL |
275,455.0000 XRP |
3.1470 BRL |
3.1020 BRL |
3.1220 BRL |
3.1190 BRL |
| 2024-10-20 |
3.1169 BRL |
202,699.0000 XRP |
3.1220 BRL |
3.0790 BRL |
3.0900 BRL |
3.1400 BRL |
| 2024-10-19 |
3.1150 BRL |
118,140.0000 XRP |
3.1240 BRL |
3.0910 BRL |
3.1030 BRL |
3.1030 BRL |
| 2024-10-18 |
3.1062 BRL |
204,785.0000 XRP |
3.0910 BRL |
3.0690 BRL |
3.0880 BRL |
3.1250 BRL |
| 2024-10-17 |
3.1438 BRL |
290,312.0000 XRP |
3.1190 BRL |
3.0890 BRL |
3.1040 BRL |
3.1070 BRL |
| 2024-10-16 |
3.0980 BRL |
273,410.0000 XRP |
3.0600 BRL |
3.0440 BRL |
3.0510 BRL |
3.1200 BRL |
| 2024-10-15 |
3.0534 BRL |
332,916.0000 XRP |
3.0690 BRL |
2.9970 BRL |
3.0470 BRL |
3.0550 BRL |
| 2024-10-14 |
3.0489 BRL |
196,593.0000 XRP |
3.0080 BRL |
2.9860 BRL |
2.9970 BRL |
3.0700 BRL |
| 2024-10-13 |
2.9997 BRL |
177,997.0000 XRP |
3.0430 BRL |
2.9740 BRL |
2.9820 BRL |
3.0070 BRL |
| 2024-10-12 |
3.0389 BRL |
171,420.0000 XRP |
3.0220 BRL |
3.0110 BRL |
3.0160 BRL |
3.0390 BRL |
| 2024-10-11 |
3.0234 BRL |
238,121.0000 XRP |
2.9740 BRL |
2.9700 BRL |
2.9940 BRL |
3.0230 BRL |
| 2024-10-10 |
2.9863 BRL |
295,225.0000 XRP |
2.9520 BRL |
2.9400 BRL |
2.9540 BRL |
2.9730 BRL |
| 2024-10-09 |
2.9572 BRL |
122,936.0000 XRP |
2.9440 BRL |
2.9360 BRL |
2.9410 BRL |
2.9570 BRL |
| 2024-10-08 |
2.9280 BRL |
126,247.0000 XRP |
2.9230 BRL |
2.8930 BRL |
2.9100 BRL |
2.9370 BRL |
| 2024-10-07 |
2.9602 BRL |
199,677.0000 XRP |
2.9340 BRL |
2.9170 BRL |
2.9390 BRL |
2.9390 BRL |
| 2024-10-06 |
2.9300 BRL |
79,273.0000 XRP |
2.9130 BRL |
2.9090 BRL |
2.9190 BRL |
2.9240 BRL |
| 2024-10-05 |
2.9201 BRL |
117,467.0000 XRP |
2.9340 BRL |
2.8950 BRL |
2.9070 BRL |
2.9300 BRL |
| 2024-10-04 |
2.8902 BRL |
214,533.0000 XRP |
2.8700 BRL |
2.8300 BRL |
2.8690 BRL |
2.9230 BRL |