Identifier on Binance: XRPBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-12 |
2.1226 BRL |
322,569.0000 XRP |
2.0940 BRL |
2.0670 BRL |
2.0900 BRL |
2.1430 BRL |
| 2023-05-11 |
2.0918 BRL |
274,169.0000 XRP |
2.1400 BRL |
2.0510 BRL |
2.0690 BRL |
2.0860 BRL |
| 2023-05-10 |
2.1261 BRL |
406,339.0000 XRP |
2.1470 BRL |
2.0690 BRL |
2.1190 BRL |
2.1460 BRL |
| 2023-05-09 |
2.1364 BRL |
242,576.0000 XRP |
2.1580 BRL |
2.1140 BRL |
2.1280 BRL |
2.1450 BRL |
| 2023-05-08 |
2.1614 BRL |
447,404.0000 XRP |
2.2510 BRL |
2.0650 BRL |
2.1240 BRL |
2.1480 BRL |
| 2023-05-07 |
2.2908 BRL |
88,129.0000 XRP |
2.2980 BRL |
2.2690 BRL |
2.2850 BRL |
2.2690 BRL |
| 2023-05-06 |
2.2873 BRL |
173,308.0000 XRP |
2.3280 BRL |
2.2660 BRL |
2.2820 BRL |
2.3010 BRL |
| 2023-05-05 |
2.3144 BRL |
217,091.0000 XRP |
2.3060 BRL |
2.2910 BRL |
2.3000 BRL |
2.3280 BRL |
| 2023-05-04 |
2.3041 BRL |
175,750.0000 XRP |
2.3230 BRL |
2.2810 BRL |
2.2910 BRL |
2.3070 BRL |
| 2023-05-03 |
2.3089 BRL |
221,270.0000 XRP |
2.3530 BRL |
2.2680 BRL |
2.2820 BRL |
2.3300 BRL |
| 2023-05-02 |
2.3402 BRL |
237,651.0000 XRP |
2.3470 BRL |
2.3150 BRL |
2.3330 BRL |
2.3570 BRL |
| 2023-05-01 |
2.3347 BRL |
186,087.0000 XRP |
2.3740 BRL |
2.3000 BRL |
2.3240 BRL |
2.3470 BRL |
| 2023-04-30 |
2.3921 BRL |
103,931.0000 XRP |
2.4060 BRL |
2.3640 BRL |
2.3810 BRL |
2.3830 BRL |
| 2023-04-29 |
2.4135 BRL |
169,568.0000 XRP |
2.4100 BRL |
2.3760 BRL |
2.4020 BRL |
2.4020 BRL |
| 2023-04-28 |
2.3727 BRL |
257,339.0000 XRP |
2.3350 BRL |
2.3230 BRL |
2.3380 BRL |
2.4160 BRL |
| 2023-04-27 |
2.3357 BRL |
207,805.0000 XRP |
2.3480 BRL |
2.3050 BRL |
2.3210 BRL |
2.3270 BRL |
| 2023-04-26 |
2.3642 BRL |
508,687.0000 XRP |
2.3890 BRL |
2.2220 BRL |
2.3190 BRL |
2.3500 BRL |
| 2023-04-25 |
2.3345 BRL |
260,967.0000 XRP |
2.3360 BRL |
2.2940 BRL |
2.3180 BRL |
2.3900 BRL |
| 2023-04-24 |
2.3679 BRL |
386,924.0000 XRP |
2.3760 BRL |
2.2780 BRL |
2.3250 BRL |
2.3480 BRL |
| 2023-04-23 |
2.3770 BRL |
164,428.0000 XRP |
2.4210 BRL |
2.3280 BRL |
2.3500 BRL |
2.3760 BRL |
| 2023-04-22 |
2.3801 BRL |
207,940.0000 XRP |
2.3020 BRL |
2.2770 BRL |
2.2970 BRL |
2.4130 BRL |
| 2023-04-21 |
2.3288 BRL |
459,344.0000 XRP |
2.4140 BRL |
2.2570 BRL |
2.2820 BRL |
2.3000 BRL |
| 2023-04-20 |
2.4548 BRL |
328,951.0000 XRP |
2.5220 BRL |
2.3600 BRL |
2.4010 BRL |
2.4130 BRL |
| 2023-04-19 |
2.5230 BRL |
1,074,664.0000 XRP |
2.6670 BRL |
2.3180 BRL |
2.4850 BRL |
2.5190 BRL |
| 2023-04-18 |
2.6031 BRL |
430,852.0000 XRP |
2.5430 BRL |
2.5390 BRL |
2.5510 BRL |
2.6790 BRL |
| 2023-04-17 |
2.5570 BRL |
268,150.0000 XRP |
2.5930 BRL |
2.5270 BRL |
2.5360 BRL |
2.5460 BRL |
| 2023-04-16 |
2.5955 BRL |
162,938.0000 XRP |
2.5920 BRL |
2.5790 BRL |
2.5910 BRL |
2.6010 BRL |
| 2023-04-15 |
2.5871 BRL |
140,243.0000 XRP |
2.5840 BRL |
2.5570 BRL |
2.5710 BRL |
2.5960 BRL |
| 2023-04-14 |
2.6007 BRL |
512,066.0000 XRP |
2.5380 BRL |
2.5320 BRL |
2.5600 BRL |
2.5810 BRL |
| 2023-04-13 |
2.5233 BRL |
294,524.0000 XRP |
2.5050 BRL |
2.4880 BRL |
2.5000 BRL |
2.5400 BRL |
| 2023-04-12 |
2.5227 BRL |
487,744.0000 XRP |
2.5960 BRL |
2.4880 BRL |
2.5050 BRL |
2.5070 BRL |
| 2023-04-11 |
2.6234 BRL |
461,995.0000 XRP |
2.6310 BRL |
2.5800 BRL |
2.5970 BRL |
2.6020 BRL |
| 2023-04-10 |
2.5863 BRL |
310,590.0000 XRP |
2.5720 BRL |
2.5450 BRL |
2.5610 BRL |
2.6330 BRL |
| 2023-04-09 |
2.5725 BRL |
137,547.0000 XRP |
2.5730 BRL |
2.5470 BRL |
2.5620 BRL |
2.5750 BRL |
| 2023-04-08 |
2.5877 BRL |
162,338.0000 XRP |
2.6120 BRL |
2.5650 BRL |
2.5780 BRL |
2.5760 BRL |
| 2023-04-07 |
2.5940 BRL |
215,736.0000 XRP |
2.5620 BRL |
2.5330 BRL |
2.5510 BRL |
2.6180 BRL |
| 2023-04-06 |
2.5626 BRL |
353,167.0000 XRP |
2.5610 BRL |
2.5060 BRL |
2.5290 BRL |
2.5660 BRL |
| 2023-04-05 |
2.5839 BRL |
407,850.0000 XRP |
2.5650 BRL |
2.5310 BRL |
2.5570 BRL |
2.5610 BRL |
| 2023-04-04 |
2.5490 BRL |
359,197.0000 XRP |
2.5300 BRL |
2.4870 BRL |
2.5100 BRL |
2.5760 BRL |
| 2023-04-03 |
2.5719 BRL |
565,466.0000 XRP |
2.6550 BRL |
2.4700 BRL |
2.5410 BRL |
2.5420 BRL |
| 2023-04-02 |
2.6495 BRL |
285,944.0000 XRP |
2.6100 BRL |
2.5670 BRL |
2.5940 BRL |
2.6570 BRL |
| 2023-04-01 |
2.6226 BRL |
530,024.0000 XRP |
2.7390 BRL |
2.5410 BRL |
2.5920 BRL |
2.6120 BRL |
| 2023-03-31 |
2.7484 BRL |
514,261.0000 XRP |
2.7310 BRL |
2.6970 BRL |
2.7290 BRL |
2.7540 BRL |
| 2023-03-30 |
2.7674 BRL |
1,160,255.0000 XRP |
2.8060 BRL |
2.6980 BRL |
2.7480 BRL |
2.7490 BRL |
| 2023-03-29 |
2.8578 BRL |
1,538,499.0000 XRP |
2.6820 BRL |
2.6820 BRL |
2.7180 BRL |
2.8140 BRL |
| 2023-03-28 |
2.6317 BRL |
1,441,662.0000 XRP |
2.5280 BRL |
2.4600 BRL |
2.5210 BRL |
2.6840 BRL |
| 2023-03-27 |
2.4743 BRL |
920,967.0000 XRP |
2.3740 BRL |
2.3450 BRL |
2.3720 BRL |
2.5080 BRL |
| 2023-03-26 |
2.3902 BRL |
167,966.0000 XRP |
2.3520 BRL |
2.3380 BRL |
2.3670 BRL |
2.3910 BRL |
| 2023-03-25 |
2.3741 BRL |
761,609.0000 XRP |
2.2530 BRL |
2.2360 BRL |
2.2610 BRL |
2.3570 BRL |
| 2023-03-24 |
2.2657 BRL |
342,709.0000 XRP |
2.3550 BRL |
2.1990 BRL |
2.2440 BRL |
2.2450 BRL |