Identifier on Binance: XRPBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-06-28 |
2.2816 BRL |
193,469.0000 XRP |
2.3390 BRL |
2.2000 BRL |
2.2630 BRL |
2.2710 BRL |
| 2023-06-27 |
2.3137 BRL |
115,011.0000 XRP |
2.2980 BRL |
2.2850 BRL |
2.2930 BRL |
2.3380 BRL |
| 2023-06-26 |
2.3049 BRL |
202,631.0000 XRP |
2.3630 BRL |
2.2680 BRL |
2.2870 BRL |
2.2920 BRL |
| 2023-06-25 |
2.3555 BRL |
89,609.0000 XRP |
2.3360 BRL |
2.3210 BRL |
2.3360 BRL |
2.3660 BRL |
| 2023-06-24 |
2.3472 BRL |
105,831.0000 XRP |
2.3800 BRL |
2.3090 BRL |
2.3370 BRL |
2.3390 BRL |
| 2023-06-23 |
2.3788 BRL |
181,344.0000 XRP |
2.3600 BRL |
2.3300 BRL |
2.3540 BRL |
2.3860 BRL |
| 2023-06-22 |
2.4003 BRL |
298,757.0000 XRP |
2.3930 BRL |
2.3100 BRL |
2.3710 BRL |
2.3720 BRL |
| 2023-06-21 |
2.3818 BRL |
254,932.0000 XRP |
2.3720 BRL |
2.3510 BRL |
2.3740 BRL |
2.3910 BRL |
| 2023-06-20 |
2.3281 BRL |
282,485.0000 XRP |
2.3710 BRL |
2.2750 BRL |
2.3110 BRL |
2.3680 BRL |
| 2023-06-19 |
2.3698 BRL |
219,419.0000 XRP |
2.3700 BRL |
2.3380 BRL |
2.3510 BRL |
2.3770 BRL |
| 2023-06-18 |
2.3736 BRL |
117,113.0000 XRP |
2.3350 BRL |
2.3140 BRL |
2.3350 BRL |
2.3780 BRL |
| 2023-06-17 |
2.3292 BRL |
106,302.0000 XRP |
2.3100 BRL |
2.2870 BRL |
2.2930 BRL |
2.3420 BRL |
| 2023-06-16 |
2.2699 BRL |
316,723.0000 XRP |
2.3200 BRL |
2.2120 BRL |
2.2610 BRL |
2.3120 BRL |
| 2023-06-15 |
2.3127 BRL |
308,238.0000 XRP |
2.3320 BRL |
2.2640 BRL |
2.2940 BRL |
2.3210 BRL |
| 2023-06-14 |
2.3907 BRL |
670,164.0000 XRP |
2.5390 BRL |
2.2170 BRL |
2.3370 BRL |
2.3250 BRL |
| 2023-06-13 |
2.6243 BRL |
895,590.0000 XRP |
2.5660 BRL |
2.4700 BRL |
2.5080 BRL |
2.5420 BRL |
| 2023-06-12 |
2.5536 BRL |
256,364.0000 XRP |
2.5730 BRL |
2.5180 BRL |
2.5320 BRL |
2.5760 BRL |
| 2023-06-11 |
2.5484 BRL |
89,806.0000 XRP |
2.5060 BRL |
2.4880 BRL |
2.4920 BRL |
2.5760 BRL |
| 2023-06-10 |
2.4577 BRL |
515,341.0000 XRP |
2.6480 BRL |
2.3370 BRL |
2.4210 BRL |
2.5210 BRL |
| 2023-06-09 |
2.6277 BRL |
199,367.0000 XRP |
2.6030 BRL |
2.5860 BRL |
2.6040 BRL |
2.6510 BRL |
| 2023-06-08 |
2.5925 BRL |
116,742.0000 XRP |
2.5750 BRL |
2.5600 BRL |
2.5780 BRL |
2.6100 BRL |
| 2023-06-07 |
2.5854 BRL |
233,795.0000 XRP |
2.6210 BRL |
2.5090 BRL |
2.5490 BRL |
2.5840 BRL |
| 2023-06-06 |
2.5418 BRL |
380,488.0000 XRP |
2.5390 BRL |
2.4670 BRL |
2.5200 BRL |
2.6200 BRL |
| 2023-06-05 |
2.5510 BRL |
544,813.0000 XRP |
2.6870 BRL |
2.4240 BRL |
2.4950 BRL |
2.5410 BRL |
| 2023-06-04 |
2.6830 BRL |
163,809.0000 XRP |
2.5990 BRL |
2.5800 BRL |
2.5990 BRL |
2.6840 BRL |
| 2023-06-03 |
2.6152 BRL |
300,884.0000 XRP |
2.6210 BRL |
2.5780 BRL |
2.6040 BRL |
2.6010 BRL |
| 2023-06-02 |
2.5965 BRL |
234,304.0000 XRP |
2.5630 BRL |
2.5450 BRL |
2.5740 BRL |
2.6220 BRL |
| 2023-06-01 |
2.5666 BRL |
176,682.0000 XRP |
2.6160 BRL |
2.5450 BRL |
2.5600 BRL |
2.5660 BRL |
| 2023-05-31 |
2.6023 BRL |
647,798.0000 XRP |
2.6430 BRL |
2.5410 BRL |
2.5700 BRL |
2.6290 BRL |
| 2023-05-30 |
2.6106 BRL |
798,308.0000 XRP |
2.4990 BRL |
2.4750 BRL |
2.4860 BRL |
2.6510 BRL |
| 2023-05-29 |
2.4452 BRL |
278,581.0000 XRP |
2.4240 BRL |
2.3980 BRL |
2.4080 BRL |
2.4960 BRL |
| 2023-05-28 |
2.3909 BRL |
101,475.0000 XRP |
2.3730 BRL |
2.3660 BRL |
2.3730 BRL |
2.4280 BRL |
| 2023-05-27 |
2.3728 BRL |
204,497.0000 XRP |
2.3570 BRL |
2.3340 BRL |
2.3510 BRL |
2.3750 BRL |
| 2023-05-26 |
2.3314 BRL |
293,117.0000 XRP |
2.2860 BRL |
2.2750 BRL |
2.3140 BRL |
2.3490 BRL |
| 2023-05-25 |
2.2575 BRL |
213,248.0000 XRP |
2.2600 BRL |
2.2150 BRL |
2.2420 BRL |
2.2860 BRL |
| 2023-05-24 |
2.2671 BRL |
213,496.0000 XRP |
2.3230 BRL |
2.2220 BRL |
2.2430 BRL |
2.2650 BRL |
| 2023-05-23 |
2.3075 BRL |
206,348.0000 XRP |
2.3070 BRL |
2.2890 BRL |
2.2980 BRL |
2.3220 BRL |
| 2023-05-22 |
2.2992 BRL |
192,340.0000 XRP |
2.3050 BRL |
2.2650 BRL |
2.2820 BRL |
2.3060 BRL |
| 2023-05-21 |
2.3264 BRL |
167,705.0000 XRP |
2.3460 BRL |
2.2860 BRL |
2.3020 BRL |
2.3100 BRL |
| 2023-05-20 |
2.3422 BRL |
175,449.0000 XRP |
2.3440 BRL |
2.3210 BRL |
2.3300 BRL |
2.3500 BRL |
| 2023-05-19 |
2.3392 BRL |
338,481.0000 XRP |
2.3000 BRL |
2.2870 BRL |
2.3100 BRL |
2.3420 BRL |
| 2023-05-18 |
2.2926 BRL |
376,621.0000 XRP |
2.2260 BRL |
2.2020 BRL |
2.2130 BRL |
2.3020 BRL |
| 2023-05-17 |
2.2294 BRL |
280,730.0000 XRP |
2.2060 BRL |
2.1790 BRL |
2.1910 BRL |
2.2320 BRL |
| 2023-05-16 |
2.1095 BRL |
206,883.0000 XRP |
2.1100 BRL |
2.0670 BRL |
2.0810 BRL |
2.2020 BRL |
| 2023-05-15 |
2.1112 BRL |
174,883.0000 XRP |
2.1160 BRL |
2.0970 BRL |
2.1110 BRL |
2.1100 BRL |
| 2023-05-14 |
2.1188 BRL |
65,697.0000 XRP |
2.1030 BRL |
2.0920 BRL |
2.1020 BRL |
2.1180 BRL |
| 2023-05-13 |
2.1185 BRL |
90,910.0000 XRP |
2.1380 BRL |
2.1020 BRL |
2.1060 BRL |
2.1060 BRL |