Identifier on Binance: XRPBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-06 |
2.7151 BRL |
268,948.0000 XRP |
2.7110 BRL |
2.6910 BRL |
2.7010 BRL |
2.7280 BRL |
| 2023-10-05 |
2.7163 BRL |
338,043.0000 XRP |
2.7460 BRL |
2.6810 BRL |
2.7080 BRL |
2.7160 BRL |
| 2023-10-04 |
2.7432 BRL |
394,307.0000 XRP |
2.7790 BRL |
2.6810 BRL |
2.7240 BRL |
2.7500 BRL |
| 2023-10-03 |
2.6846 BRL |
886,642.0000 XRP |
2.5950 BRL |
2.5640 BRL |
2.5720 BRL |
2.7910 BRL |
| 2023-10-02 |
2.6263 BRL |
407,377.0000 XRP |
2.6390 BRL |
2.5840 BRL |
2.6040 BRL |
2.5930 BRL |
| 2023-10-01 |
2.6179 BRL |
307,419.0000 XRP |
2.5930 BRL |
2.5880 BRL |
2.6000 BRL |
2.6400 BRL |
| 2023-09-30 |
2.6074 BRL |
392,440.0000 XRP |
2.6260 BRL |
2.5900 BRL |
2.6010 BRL |
2.5970 BRL |
| 2023-09-29 |
2.6594 BRL |
1,146,251.0000 XRP |
2.5720 BRL |
2.5450 BRL |
2.5490 BRL |
2.6190 BRL |
| 2023-09-28 |
2.5440 BRL |
475,186.0000 XRP |
2.5200 BRL |
2.4980 BRL |
2.5110 BRL |
2.5690 BRL |
| 2023-09-27 |
2.5279 BRL |
338,704.0000 XRP |
2.5050 BRL |
2.4850 BRL |
2.4880 BRL |
2.5230 BRL |
| 2023-09-26 |
2.5073 BRL |
244,821.0000 XRP |
2.5200 BRL |
2.4850 BRL |
2.5000 BRL |
2.5080 BRL |
| 2023-09-25 |
2.4843 BRL |
432,368.0000 XRP |
2.4930 BRL |
2.4030 BRL |
2.4580 BRL |
2.5190 BRL |
| 2023-09-24 |
2.5240 BRL |
193,433.0000 XRP |
2.5200 BRL |
2.5000 BRL |
2.5120 BRL |
2.5050 BRL |
| 2023-09-23 |
2.5396 BRL |
159,901.0000 XRP |
2.5450 BRL |
2.5120 BRL |
2.5190 BRL |
2.5190 BRL |
| 2023-09-22 |
2.5337 BRL |
243,421.0000 XRP |
2.5190 BRL |
2.4810 BRL |
2.5240 BRL |
2.5430 BRL |
| 2023-09-21 |
2.5080 BRL |
363,179.0000 XRP |
2.5550 BRL |
2.4590 BRL |
2.4830 BRL |
2.5250 BRL |
| 2023-09-20 |
2.5276 BRL |
279,901.0000 XRP |
2.5180 BRL |
2.4820 BRL |
2.5110 BRL |
2.5510 BRL |
| 2023-09-19 |
2.4964 BRL |
229,144.0000 XRP |
2.4580 BRL |
2.4510 BRL |
2.4630 BRL |
2.5140 BRL |
| 2023-09-18 |
2.4449 BRL |
318,431.0000 XRP |
2.4180 BRL |
2.3930 BRL |
2.4080 BRL |
2.4590 BRL |
| 2023-09-17 |
2.4343 BRL |
99,681.0000 XRP |
2.4510 BRL |
2.4020 BRL |
2.4140 BRL |
2.4130 BRL |
| 2023-09-16 |
2.4489 BRL |
98,061.0000 XRP |
2.4470 BRL |
2.4380 BRL |
2.4420 BRL |
2.4470 BRL |
| 2023-09-15 |
2.4348 BRL |
177,322.0000 XRP |
2.4020 BRL |
2.3900 BRL |
2.4130 BRL |
2.4580 BRL |
| 2023-09-14 |
2.3929 BRL |
121,197.0000 XRP |
2.3900 BRL |
2.3700 BRL |
2.3790 BRL |
2.3980 BRL |
| 2023-09-13 |
2.3846 BRL |
193,861.0000 XRP |
2.3860 BRL |
2.3550 BRL |
2.3700 BRL |
2.4000 BRL |
| 2023-09-12 |
2.3780 BRL |
220,672.0000 XRP |
2.3500 BRL |
2.3290 BRL |
2.3430 BRL |
2.4000 BRL |
| 2023-09-11 |
2.3827 BRL |
439,162.0000 XRP |
2.4900 BRL |
2.3060 BRL |
2.3400 BRL |
2.3490 BRL |
| 2023-09-10 |
2.5045 BRL |
94,238.0000 XRP |
2.5280 BRL |
2.4800 BRL |
2.5000 BRL |
2.4990 BRL |
| 2023-09-09 |
2.5211 BRL |
102,155.0000 XRP |
2.5290 BRL |
2.5110 BRL |
2.5140 BRL |
2.5310 BRL |
| 2023-09-08 |
2.5148 BRL |
131,389.0000 XRP |
2.5230 BRL |
2.4740 BRL |
2.4970 BRL |
2.5310 BRL |
| 2023-09-07 |
2.5068 BRL |
103,346.0000 XRP |
2.5100 BRL |
2.4860 BRL |
2.4930 BRL |
2.5300 BRL |
| 2023-09-06 |
2.5019 BRL |
135,262.0000 XRP |
2.5200 BRL |
2.4600 BRL |
2.4900 BRL |
2.5080 BRL |
| 2023-09-05 |
2.5108 BRL |
136,956.0000 XRP |
2.5220 BRL |
2.4930 BRL |
2.5000 BRL |
2.5220 BRL |
| 2023-09-04 |
2.5054 BRL |
163,355.0000 XRP |
2.5220 BRL |
2.4580 BRL |
2.4940 BRL |
2.5200 BRL |
| 2023-09-03 |
2.5116 BRL |
97,106.0000 XRP |
2.4840 BRL |
2.4760 BRL |
2.4860 BRL |
2.5160 BRL |
| 2023-09-02 |
2.4826 BRL |
221,115.0000 XRP |
2.4740 BRL |
2.4600 BRL |
2.4700 BRL |
2.4870 BRL |
| 2023-09-01 |
2.4853 BRL |
247,507.0000 XRP |
2.5440 BRL |
2.4170 BRL |
2.4460 BRL |
2.4760 BRL |
| 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 |