Identifier on Binance: XRPBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-12 |
2.0044 BRL |
233,502.0000 XRP |
2.0170 BRL |
1.9600 BRL |
1.9860 BRL |
1.9770 BRL |
| 2023-02-11 |
2.0110 BRL |
233,013.0000 XRP |
2.0040 BRL |
1.9980 BRL |
2.0050 BRL |
2.0180 BRL |
| 2023-02-10 |
2.0253 BRL |
507,136.0000 XRP |
2.0220 BRL |
1.9960 BRL |
2.0020 BRL |
1.9990 BRL |
| 2023-02-09 |
2.0827 BRL |
1,717,429.0000 XRP |
2.0760 BRL |
1.9790 BRL |
2.0250 BRL |
2.0180 BRL |
| 2023-02-08 |
2.0828 BRL |
771,254.0000 XRP |
2.0990 BRL |
2.0600 BRL |
2.0740 BRL |
2.0810 BRL |
| 2023-02-07 |
2.0620 BRL |
855,274.0000 XRP |
2.0310 BRL |
2.0230 BRL |
2.0350 BRL |
2.1040 BRL |
| 2023-02-06 |
2.0714 BRL |
463,794.0000 XRP |
2.0720 BRL |
2.0320 BRL |
2.0530 BRL |
2.0360 BRL |
| 2023-02-05 |
2.0791 BRL |
479,679.0000 XRP |
2.1220 BRL |
2.0510 BRL |
2.0670 BRL |
2.0690 BRL |
| 2023-02-04 |
2.1271 BRL |
236,573.0000 XRP |
2.1160 BRL |
2.0990 BRL |
2.1070 BRL |
2.1200 BRL |
| 2023-02-03 |
2.0961 BRL |
373,191.0000 XRP |
2.0850 BRL |
2.0650 BRL |
2.0780 BRL |
2.1190 BRL |
| 2023-02-02 |
2.0899 BRL |
399,698.0000 XRP |
2.1020 BRL |
2.0600 BRL |
2.0830 BRL |
2.0820 BRL |
| 2023-02-01 |
2.0614 BRL |
392,043.0000 XRP |
2.0700 BRL |
2.0260 BRL |
2.0410 BRL |
2.1070 BRL |
| 2023-01-31 |
2.0570 BRL |
348,375.0000 XRP |
2.0220 BRL |
1.9970 BRL |
2.0130 BRL |
2.0680 BRL |
| 2023-01-30 |
2.0570 BRL |
536,998.0000 XRP |
2.1210 BRL |
1.9930 BRL |
2.0280 BRL |
2.0280 BRL |
| 2023-01-29 |
2.1120 BRL |
255,861.0000 XRP |
2.0950 BRL |
2.0890 BRL |
2.1000 BRL |
2.1180 BRL |
| 2023-01-28 |
2.1052 BRL |
117,160.0000 XRP |
2.1180 BRL |
2.0850 BRL |
2.0920 BRL |
2.0950 BRL |
| 2023-01-27 |
2.0781 BRL |
304,572.0000 XRP |
2.0870 BRL |
2.0450 BRL |
2.0770 BRL |
2.1150 BRL |
| 2023-01-26 |
2.1035 BRL |
249,132.0000 XRP |
2.1380 BRL |
2.0750 BRL |
2.0960 BRL |
2.0930 BRL |
| 2023-01-25 |
2.0968 BRL |
420,160.0000 XRP |
2.1100 BRL |
2.0600 BRL |
2.0840 BRL |
2.1380 BRL |
| 2023-01-24 |
2.1843 BRL |
523,391.0000 XRP |
2.2130 BRL |
2.0920 BRL |
2.1210 BRL |
2.1070 BRL |
| 2023-01-23 |
2.2060 BRL |
1,328,144.0000 XRP |
2.0920 BRL |
2.0910 BRL |
2.1070 BRL |
2.2300 BRL |
| 2023-01-22 |
2.1053 BRL |
240,940.0000 XRP |
2.1030 BRL |
2.0720 BRL |
2.0910 BRL |
2.0910 BRL |
| 2023-01-21 |
2.1288 BRL |
473,682.0000 XRP |
2.1510 BRL |
2.0720 BRL |
2.1290 BRL |
2.0980 BRL |
| 2023-01-20 |
2.0904 BRL |
364,122.0000 XRP |
2.0450 BRL |
2.0110 BRL |
2.0120 BRL |
2.1560 BRL |
| 2023-01-19 |
2.0257 BRL |
553,479.0000 XRP |
1.9650 BRL |
1.9590 BRL |
1.9720 BRL |
2.0430 BRL |
| 2023-01-18 |
1.9748 BRL |
736,147.0000 XRP |
1.9970 BRL |
1.8960 BRL |
1.9630 BRL |
1.9720 BRL |
| 2023-01-17 |
2.0022 BRL |
465,353.0000 XRP |
1.9940 BRL |
1.9560 BRL |
1.9780 BRL |
2.0000 BRL |
| 2023-01-16 |
2.0024 BRL |
757,782.0000 XRP |
1.9770 BRL |
1.9490 BRL |
1.9860 BRL |
2.0030 BRL |
| 2023-01-15 |
1.9802 BRL |
501,591.0000 XRP |
2.0320 BRL |
1.9480 BRL |
1.9660 BRL |
1.9800 BRL |
| 2023-01-14 |
2.0143 BRL |
1,100,144.0000 XRP |
1.9780 BRL |
1.9320 BRL |
2.0070 BRL |
2.0330 BRL |
| 2023-01-13 |
1.9353 BRL |
484,574.0000 XRP |
1.9390 BRL |
1.9030 BRL |
1.9150 BRL |
1.9700 BRL |
| 2023-01-12 |
1.9305 BRL |
630,282.0000 XRP |
1.9430 BRL |
1.8860 BRL |
1.9080 BRL |
1.9370 BRL |
| 2023-01-11 |
1.9198 BRL |
1,089,776.0000 XRP |
1.8400 BRL |
1.8250 BRL |
1.8320 BRL |
1.9400 BRL |
| 2023-01-10 |
1.8453 BRL |
341,722.0000 XRP |
1.8500 BRL |
1.8180 BRL |
1.8360 BRL |
1.8380 BRL |
| 2023-01-09 |
1.8711 BRL |
839,417.0000 XRP |
1.8370 BRL |
1.8300 BRL |
1.8430 BRL |
1.8450 BRL |
| 2023-01-08 |
1.8036 BRL |
286,884.0000 XRP |
1.8230 BRL |
1.7800 BRL |
1.7980 BRL |
1.8310 BRL |
| 2023-01-07 |
1.8210 BRL |
131,784.0000 XRP |
1.8180 BRL |
1.8090 BRL |
1.8110 BRL |
1.8210 BRL |
| 2023-01-06 |
1.8004 BRL |
373,162.0000 XRP |
1.8190 BRL |
1.7770 BRL |
1.7900 BRL |
1.8190 BRL |
| 2023-01-05 |
1.8435 BRL |
415,304.0000 XRP |
1.8820 BRL |
1.8200 BRL |
1.8330 BRL |
1.8250 BRL |
| 2023-01-04 |
1.8924 BRL |
525,173.0000 XRP |
1.8610 BRL |
1.8500 BRL |
1.8610 BRL |
1.8830 BRL |
| 2023-01-03 |
1.8409 BRL |
362,278.0000 XRP |
1.8490 BRL |
1.8160 BRL |
1.8230 BRL |
1.8700 BRL |
| 2023-01-02 |
1.7715 BRL |
1,376,358.0000 XRP |
1.7970 BRL |
1.5930 BRL |
1.7440 BRL |
1.8580 BRL |
| 2023-01-01 |
1.7984 BRL |
60,506.0000 XRP |
1.8060 BRL |
1.7850 BRL |
1.7900 BRL |
1.7980 BRL |
| 2022-12-31 |
1.8255 BRL |
107,905.0000 XRP |
1.8420 BRL |
1.8060 BRL |
1.8170 BRL |
1.8060 BRL |
| 2022-12-30 |
1.8087 BRL |
304,313.0000 XRP |
1.8200 BRL |
1.7740 BRL |
1.7860 BRL |
1.8420 BRL |
| 2022-12-29 |
1.8245 BRL |
412,373.0000 XRP |
1.8890 BRL |
1.7860 BRL |
1.8070 BRL |
1.8260 BRL |
| 2022-12-28 |
1.9020 BRL |
263,069.0000 XRP |
1.9500 BRL |
1.8810 BRL |
1.8950 BRL |
1.8900 BRL |
| 2022-12-27 |
1.9422 BRL |
417,419.0000 XRP |
1.9120 BRL |
1.8800 BRL |
1.8870 BRL |
1.9530 BRL |
| 2022-12-26 |
1.8886 BRL |
365,888.0000 XRP |
1.7940 BRL |
1.7940 BRL |
1.8020 BRL |
1.9230 BRL |
| 2022-12-25 |
1.7971 BRL |
87,903.0000 XRP |
1.8210 BRL |
1.7830 BRL |
1.7920 BRL |
1.7960 BRL |