Identifier on Binance: XRPBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-07-12 |
2.2845 BRL |
182,224.0000 XRP |
2.3230 BRL |
2.2560 BRL |
2.2790 BRL |
2.2860 BRL |
| 2023-07-11 |
2.3199 BRL |
121,998.0000 XRP |
2.3360 BRL |
2.3030 BRL |
2.3130 BRL |
2.3290 BRL |
| 2023-07-10 |
2.3147 BRL |
169,707.0000 XRP |
2.3040 BRL |
2.2810 BRL |
2.2940 BRL |
2.3320 BRL |
| 2023-07-09 |
2.3113 BRL |
61,391.0000 XRP |
2.3100 BRL |
2.2970 BRL |
2.3090 BRL |
2.3090 BRL |
| 2023-07-08 |
2.3013 BRL |
77,422.0000 XRP |
2.2990 BRL |
2.2800 BRL |
2.2870 BRL |
2.3100 BRL |
| 2023-07-07 |
2.2909 BRL |
137,143.0000 XRP |
2.2730 BRL |
2.2610 BRL |
2.2780 BRL |
2.2960 BRL |
| 2023-07-06 |
2.3124 BRL |
157,436.0000 XRP |
2.3210 BRL |
2.2720 BRL |
2.3070 BRL |
2.2970 BRL |
| 2023-07-05 |
2.3330 BRL |
333,247.0000 XRP |
2.3690 BRL |
2.2930 BRL |
2.3140 BRL |
2.3240 BRL |
| 2023-07-04 |
2.3552 BRL |
263,717.0000 XRP |
2.3530 BRL |
2.3360 BRL |
2.3490 BRL |
2.3800 BRL |
| 2023-07-03 |
2.3341 BRL |
390,661.0000 XRP |
2.3390 BRL |
2.3070 BRL |
2.3240 BRL |
2.3530 BRL |
| 2023-07-02 |
2.3316 BRL |
288,806.0000 XRP |
2.2820 BRL |
2.2670 BRL |
2.2820 BRL |
2.3380 BRL |
| 2023-07-01 |
2.2721 BRL |
88,328.0000 XRP |
2.2710 BRL |
2.2390 BRL |
2.2610 BRL |
2.2800 BRL |
| 2023-06-30 |
2.2868 BRL |
383,540.0000 XRP |
2.3150 BRL |
2.1890 BRL |
2.2560 BRL |
2.2940 BRL |
| 2023-06-29 |
2.2959 BRL |
155,232.0000 XRP |
2.2700 BRL |
2.2550 BRL |
2.2720 BRL |
2.3110 BRL |