Identifier on Binance: XRPBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-03-23 |
2.3527 BRL |
832,550.0000 XRP |
2.2320 BRL |
2.1860 BRL |
2.2140 BRL |
2.3570 BRL |
| 2023-03-22 |
2.3543 BRL |
1,500,056.0000 XRP |
2.4850 BRL |
2.1600 BRL |
2.2380 BRL |
2.2380 BRL |
| 2023-03-21 |
2.3354 BRL |
2,861,544.0000 XRP |
1.9780 BRL |
1.9750 BRL |
2.0040 BRL |
2.4390 BRL |
| 2023-03-20 |
2.0098 BRL |
433,541.0000 XRP |
2.0470 BRL |
1.9680 BRL |
1.9930 BRL |
1.9800 BRL |
| 2023-03-19 |
2.0618 BRL |
702,569.0000 XRP |
1.9810 BRL |
1.9810 BRL |
1.9940 BRL |
2.0770 BRL |
| 2023-03-18 |
2.0115 BRL |
341,173.0000 XRP |
2.0150 BRL |
1.9570 BRL |
1.9820 BRL |
1.9680 BRL |
| 2023-03-17 |
1.9754 BRL |
536,603.0000 XRP |
1.9240 BRL |
1.9100 BRL |
1.9240 BRL |
2.0100 BRL |
| 2023-03-16 |
1.9218 BRL |
439,709.0000 XRP |
1.9020 BRL |
1.8940 BRL |
1.9110 BRL |
1.9290 BRL |
| 2023-03-15 |
1.9329 BRL |
755,859.0000 XRP |
1.9680 BRL |
1.9000 BRL |
1.9100 BRL |
1.9060 BRL |
| 2023-03-14 |
1.9736 BRL |
929,394.0000 XRP |
1.9480 BRL |
1.9050 BRL |
1.9200 BRL |
1.9710 BRL |
| 2023-03-13 |
1.9189 BRL |
886,547.0000 XRP |
1.9170 BRL |
1.8330 BRL |
1.8660 BRL |
1.9430 BRL |
| 2023-03-12 |
1.8588 BRL |
365,037.0000 XRP |
1.8600 BRL |
1.7940 BRL |
1.8230 BRL |
1.9030 BRL |
| 2023-03-11 |
1.8998 BRL |
462,953.0000 XRP |
1.9390 BRL |
1.8610 BRL |
1.8650 BRL |
1.8620 BRL |
| 2023-03-10 |
1.9096 BRL |
690,671.0000 XRP |
1.9260 BRL |
1.8620 BRL |
1.8880 BRL |
1.9440 BRL |
| 2023-03-09 |
1.9781 BRL |
667,399.0000 XRP |
2.0130 BRL |
1.8950 BRL |
1.9210 BRL |
1.9300 BRL |
| 2023-03-08 |
2.0339 BRL |
883,049.0000 XRP |
1.9870 BRL |
1.9480 BRL |
1.9690 BRL |
2.0230 BRL |
| 2023-03-07 |
1.9615 BRL |
486,849.0000 XRP |
1.9200 BRL |
1.9050 BRL |
1.9180 BRL |
1.9880 BRL |
| 2023-03-06 |
1.9153 BRL |
265,956.0000 XRP |
1.9190 BRL |
1.8820 BRL |
1.8980 BRL |
1.9210 BRL |
| 2023-03-05 |
1.9388 BRL |
86,730.0000 XRP |
1.9550 BRL |
1.9150 BRL |
1.9260 BRL |
1.9180 BRL |
| 2023-03-04 |
1.9613 BRL |
174,612.0000 XRP |
1.9830 BRL |
1.9280 BRL |
1.9480 BRL |
1.9540 BRL |
| 2023-03-03 |
1.9235 BRL |
357,720.0000 XRP |
1.9720 BRL |
1.8670 BRL |
1.9040 BRL |
1.9680 BRL |
| 2023-03-02 |
1.9743 BRL |
203,374.0000 XRP |
1.9990 BRL |
1.9550 BRL |
1.9660 BRL |
1.9730 BRL |
| 2023-03-01 |
1.9888 BRL |
343,164.0000 XRP |
1.9690 BRL |
1.9540 BRL |
1.9630 BRL |
2.0030 BRL |
| 2023-02-28 |
1.9757 BRL |
404,078.0000 XRP |
1.9770 BRL |
1.9400 BRL |
1.9540 BRL |
1.9800 BRL |
| 2023-02-27 |
1.9644 BRL |
231,578.0000 XRP |
1.9680 BRL |
1.9360 BRL |
1.9430 BRL |
1.9810 BRL |
| 2023-02-26 |
1.9699 BRL |
84,401.0000 XRP |
1.9710 BRL |
1.9560 BRL |
1.9630 BRL |
1.9670 BRL |
| 2023-02-25 |
1.9646 BRL |
134,593.0000 XRP |
1.9780 BRL |
1.9320 BRL |
1.9540 BRL |
1.9710 BRL |
| 2023-02-24 |
1.9829 BRL |
374,118.0000 XRP |
2.0040 BRL |
1.9440 BRL |
1.9640 BRL |
1.9800 BRL |
| 2023-02-23 |
2.0276 BRL |
395,094.0000 XRP |
2.0510 BRL |
1.9960 BRL |
2.0080 BRL |
2.0100 BRL |
| 2023-02-22 |
2.0341 BRL |
309,226.0000 XRP |
2.0430 BRL |
1.9980 BRL |
2.0190 BRL |
2.0520 BRL |
| 2023-02-21 |
2.0458 BRL |
242,081.0000 XRP |
2.0660 BRL |
2.0190 BRL |
2.0290 BRL |
2.0420 BRL |
| 2023-02-20 |
2.0639 BRL |
414,226.0000 XRP |
2.0230 BRL |
1.9800 BRL |
2.0220 BRL |
2.0710 BRL |
| 2023-02-19 |
2.0390 BRL |
262,843.0000 XRP |
2.0510 BRL |
2.0150 BRL |
2.0270 BRL |
2.0280 BRL |
| 2023-02-18 |
2.0508 BRL |
151,517.0000 XRP |
2.0540 BRL |
2.0340 BRL |
2.0440 BRL |
2.0520 BRL |
| 2023-02-17 |
2.0352 BRL |
380,426.0000 XRP |
2.0060 BRL |
1.9900 BRL |
2.0300 BRL |
2.0550 BRL |
| 2023-02-16 |
2.0743 BRL |
405,727.0000 XRP |
2.0840 BRL |
2.0220 BRL |
2.0310 BRL |
2.0240 BRL |
| 2023-02-15 |
2.0352 BRL |
491,023.0000 XRP |
1.9900 BRL |
1.9630 BRL |
1.9710 BRL |
2.0850 BRL |
| 2023-02-14 |
1.9467 BRL |
463,840.0000 XRP |
1.9280 BRL |
1.8940 BRL |
1.9060 BRL |
1.9910 BRL |
| 2023-02-13 |
1.9354 BRL |
379,069.0000 XRP |
1.9770 BRL |
1.8920 BRL |
1.9170 BRL |
1.9350 BRL |