Identifier on Binance: XRPBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-31 |
2.5587 BRL |
241,619.0000 XRP |
2.5930 BRL |
2.4580 BRL |
2.5380 BRL |
2.5500 BRL |
| 2023-08-30 |
2.5870 BRL |
187,209.0000 XRP |
2.6350 BRL |
2.5590 BRL |
2.5670 BRL |
2.5900 BRL |
| 2023-08-29 |
2.6159 BRL |
252,082.0000 XRP |
2.5610 BRL |
2.5130 BRL |
2.5260 BRL |
2.6370 BRL |
| 2023-08-28 |
2.5557 BRL |
123,232.0000 XRP |
2.5740 BRL |
2.5100 BRL |
2.5250 BRL |
2.5600 BRL |
| 2023-08-27 |
2.5839 BRL |
83,164.0000 XRP |
2.5730 BRL |
2.5460 BRL |
2.5720 BRL |
2.5700 BRL |
| 2023-08-26 |
2.5691 BRL |
83,693.0000 XRP |
2.5770 BRL |
2.5460 BRL |
2.5540 BRL |
2.5810 BRL |
| 2023-08-25 |
2.5453 BRL |
189,951.0000 XRP |
2.5440 BRL |
2.4950 BRL |
2.5130 BRL |
2.5730 BRL |
| 2023-08-24 |
2.5465 BRL |
100,686.0000 XRP |
2.5980 BRL |
2.5100 BRL |
2.5300 BRL |
2.5370 BRL |
| 2023-08-23 |
2.5889 BRL |
185,424.0000 XRP |
2.5890 BRL |
2.5560 BRL |
2.5680 BRL |
2.5930 BRL |
| 2023-08-22 |
2.5687 BRL |
308,468.0000 XRP |
2.6280 BRL |
2.5060 BRL |
2.5480 BRL |
2.5860 BRL |
| 2023-08-21 |
2.6162 BRL |
210,993.0000 XRP |
2.7120 BRL |
2.5210 BRL |
2.5740 BRL |
2.6230 BRL |
| 2023-08-20 |
2.7033 BRL |
258,248.0000 XRP |
2.6150 BRL |
2.5960 BRL |
2.6090 BRL |
2.7230 BRL |
| 2023-08-19 |
2.5762 BRL |
207,913.0000 XRP |
2.5370 BRL |
2.5160 BRL |
2.5260 BRL |
2.6150 BRL |
| 2023-08-18 |
2.5285 BRL |
498,664.0000 XRP |
2.5670 BRL |
2.4220 BRL |
2.4780 BRL |
2.5410 BRL |
| 2023-08-17 |
2.6919 BRL |
574,579.0000 XRP |
2.9520 BRL |
2.1710 BRL |
2.5840 BRL |
2.5700 BRL |
| 2023-08-16 |
2.9761 BRL |
361,363.0000 XRP |
3.0530 BRL |
2.8790 BRL |
2.9450 BRL |
2.9500 BRL |
| 2023-08-15 |
3.0595 BRL |
348,451.0000 XRP |
3.1520 BRL |
2.9130 BRL |
3.0420 BRL |
3.0420 BRL |
| 2023-08-14 |
3.1219 BRL |
183,385.0000 XRP |
3.0910 BRL |
3.0840 BRL |
3.0970 BRL |
3.1550 BRL |
| 2023-08-13 |
3.1063 BRL |
85,133.0000 XRP |
3.0940 BRL |
3.0800 BRL |
3.0940 BRL |
3.0950 BRL |
| 2023-08-12 |
3.0991 BRL |
111,185.0000 XRP |
3.1090 BRL |
3.0700 BRL |
3.0960 BRL |
3.0950 BRL |
| 2023-08-11 |
3.1037 BRL |
156,878.0000 XRP |
3.1050 BRL |
3.0790 BRL |
3.0950 BRL |
3.1150 BRL |
| 2023-08-10 |
3.0954 BRL |
177,036.0000 XRP |
3.1700 BRL |
3.0520 BRL |
3.0770 BRL |
3.1120 BRL |
| 2023-08-09 |
3.1931 BRL |
387,584.0000 XRP |
3.1460 BRL |
3.1160 BRL |
3.1470 BRL |
3.1590 BRL |
| 2023-08-08 |
3.0995 BRL |
312,298.0000 XRP |
3.0590 BRL |
3.0090 BRL |
3.0310 BRL |
3.1490 BRL |
| 2023-08-07 |
3.0223 BRL |
345,894.0000 XRP |
3.0570 BRL |
2.9470 BRL |
3.0080 BRL |
3.0530 BRL |
| 2023-08-06 |
3.0908 BRL |
167,191.0000 XRP |
3.0860 BRL |
3.0470 BRL |
3.0670 BRL |
3.0500 BRL |
| 2023-08-05 |
3.0584 BRL |
316,138.0000 XRP |
3.1220 BRL |
2.9940 BRL |
3.0460 BRL |
3.0840 BRL |
| 2023-08-04 |
3.1901 BRL |
357,410.0000 XRP |
3.2600 BRL |
3.0710 BRL |
3.1300 BRL |
3.1280 BRL |
| 2023-08-03 |
3.2588 BRL |
484,419.0000 XRP |
3.3140 BRL |
3.1690 BRL |
3.2170 BRL |
3.2920 BRL |
| 2023-08-02 |
3.3381 BRL |
327,158.0000 XRP |
3.3980 BRL |
3.2760 BRL |
3.3090 BRL |
3.3190 BRL |
| 2023-08-01 |
3.3238 BRL |
567,787.0000 XRP |
3.3230 BRL |
3.2300 BRL |
3.2760 BRL |
3.3940 BRL |
| 2023-07-31 |
3.3446 BRL |
715,317.0000 XRP |
3.3720 BRL |
3.2660 BRL |
3.3380 BRL |
3.3250 BRL |
| 2023-07-30 |
3.4005 BRL |
224,012.0000 XRP |
3.3980 BRL |
3.2650 BRL |
3.3680 BRL |
3.3680 BRL |
| 2023-07-29 |
3.3949 BRL |
167,852.0000 XRP |
3.4040 BRL |
3.3640 BRL |
3.3890 BRL |
3.3990 BRL |
| 2023-07-28 |
3.3957 BRL |
279,297.0000 XRP |
3.4060 BRL |
3.3590 BRL |
3.3820 BRL |
3.4040 BRL |
| 2023-07-27 |
3.4091 BRL |
412,627.0000 XRP |
3.4100 BRL |
3.3620 BRL |
3.4010 BRL |
3.4120 BRL |
| 2023-07-26 |
3.3900 BRL |
504,682.0000 XRP |
3.3890 BRL |
3.3160 BRL |
3.3450 BRL |
3.4130 BRL |
| 2023-07-25 |
3.3326 BRL |
446,925.0000 XRP |
3.3490 BRL |
3.2200 BRL |
3.2700 BRL |
3.4000 BRL |
| 2023-07-24 |
3.3720 BRL |
658,335.0000 XRP |
3.5640 BRL |
3.2540 BRL |
3.3120 BRL |
3.3560 BRL |
| 2023-07-23 |
3.5485 BRL |
276,521.0000 XRP |
3.5370 BRL |
3.4530 BRL |
3.5420 BRL |
3.5610 BRL |
| 2023-07-22 |
3.6187 BRL |
1,379,114.0000 XRP |
3.7090 BRL |
3.4820 BRL |
3.6080 BRL |
3.5350 BRL |
| 2023-07-21 |
3.7414 BRL |
580,853.0000 XRP |
3.8290 BRL |
3.6760 BRL |
3.7150 BRL |
3.7150 BRL |
| 2023-07-20 |
3.9194 BRL |
992,043.0000 XRP |
3.9560 BRL |
3.7250 BRL |
3.8250 BRL |
3.8600 BRL |
| 2023-07-19 |
3.9017 BRL |
1,206,610.0000 XRP |
3.7500 BRL |
3.7190 BRL |
3.8010 BRL |
3.9490 BRL |
| 2023-07-18 |
3.6572 BRL |
595,653.0000 XRP |
3.5640 BRL |
3.5350 BRL |
3.5730 BRL |
3.7530 BRL |
| 2023-07-17 |
3.5721 BRL |
559,193.0000 XRP |
3.6120 BRL |
3.4630 BRL |
3.5300 BRL |
3.5740 BRL |
| 2023-07-16 |
3.6330 BRL |
530,059.0000 XRP |
3.4500 BRL |
3.4070 BRL |
3.4520 BRL |
3.6050 BRL |
| 2023-07-15 |
3.4774 BRL |
499,355.0000 XRP |
3.4740 BRL |
3.3470 BRL |
3.4550 BRL |
3.4530 BRL |
| 2023-07-14 |
3.5792 BRL |
1,490,969.0000 XRP |
3.9480 BRL |
3.1570 BRL |
3.3970 BRL |
3.5150 BRL |
| 2023-07-13 |
3.2737 BRL |
6,522,347.0000 XRP |
2.2870 BRL |
2.2800 BRL |
2.2870 BRL |
3.8890 BRL |