Identifier on Binance: XRPBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-24 |
1.8245 BRL |
108,309.0000 XRP |
1.8350 BRL |
1.8180 BRL |
1.8220 BRL |
1.8210 BRL |
| 2022-12-23 |
1.8264 BRL |
332,459.0000 XRP |
1.8190 BRL |
1.8030 BRL |
1.8170 BRL |
1.8310 BRL |
| 2022-12-22 |
1.8056 BRL |
253,190.0000 XRP |
1.8090 BRL |
1.7820 BRL |
1.7950 BRL |
1.8270 BRL |
| 2022-12-21 |
1.7939 BRL |
256,696.0000 XRP |
1.8340 BRL |
1.7680 BRL |
1.7850 BRL |
1.8130 BRL |
| 2022-12-20 |
1.8203 BRL |
500,043.0000 XRP |
1.8040 BRL |
1.7830 BRL |
1.7940 BRL |
1.8510 BRL |
| 2022-12-19 |
1.8092 BRL |
366,126.0000 XRP |
1.8580 BRL |
1.7720 BRL |
1.7960 BRL |
1.8050 BRL |
| 2022-12-18 |
1.8586 BRL |
127,668.0000 XRP |
1.8780 BRL |
1.8370 BRL |
1.8480 BRL |
1.8660 BRL |
| 2022-12-17 |
1.8717 BRL |
212,188.0000 XRP |
1.8710 BRL |
1.8470 BRL |
1.8600 BRL |
1.8750 BRL |
| 2022-12-16 |
1.9018 BRL |
601,997.0000 XRP |
2.0030 BRL |
1.8380 BRL |
1.8780 BRL |
1.8610 BRL |
| 2022-12-15 |
2.0103 BRL |
191,519.0000 XRP |
2.0250 BRL |
1.9870 BRL |
2.0020 BRL |
2.0060 BRL |
| 2022-12-14 |
2.0500 BRL |
242,218.0000 XRP |
2.0730 BRL |
2.0000 BRL |
2.0250 BRL |
2.0240 BRL |
| 2022-12-13 |
2.0415 BRL |
283,591.0000 XRP |
2.0350 BRL |
1.9860 BRL |
2.0000 BRL |
2.0660 BRL |
| 2022-12-12 |
1.9894 BRL |
263,763.0000 XRP |
1.9970 BRL |
1.9530 BRL |
1.9660 BRL |
2.0500 BRL |
| 2022-12-11 |
2.0135 BRL |
101,605.0000 XRP |
2.0270 BRL |
1.9870 BRL |
2.0020 BRL |
1.9980 BRL |
| 2022-12-10 |
2.0330 BRL |
139,315.0000 XRP |
2.0420 BRL |
2.0220 BRL |
2.0300 BRL |
2.0250 BRL |
| 2022-12-09 |
2.0418 BRL |
191,019.0000 XRP |
2.0670 BRL |
2.0240 BRL |
2.0340 BRL |
2.0450 BRL |
| 2022-12-08 |
1.7776 BRL |
1,240,679.0000 XRP |
2.0140 BRL |
1.6510 BRL |
2.0240 BRL |
2.0610 BRL |
| 2022-12-07 |
1.8286 BRL |
1,647,864.0000 XRP |
2.0620 BRL |
1.6870 BRL |
2.0060 BRL |
2.0080 BRL |
| 2022-12-06 |
2.0376 BRL |
252,152.0000 XRP |
2.0480 BRL |
2.0070 BRL |
2.0180 BRL |
2.0540 BRL |
| 2022-12-05 |
2.0456 BRL |
334,747.0000 XRP |
2.0440 BRL |
2.0150 BRL |
2.0410 BRL |
2.0450 BRL |
| 2022-12-04 |
1.8376 BRL |
1,558,591.0000 XRP |
2.0340 BRL |
1.6680 BRL |
2.0380 BRL |
2.0400 BRL |
| 2022-12-03 |
2.0552 BRL |
386,857.0000 XRP |
2.0600 BRL |
2.0250 BRL |
2.0390 BRL |
2.0370 BRL |
| 2022-12-02 |
2.0398 BRL |
330,401.0000 XRP |
2.0640 BRL |
2.0080 BRL |
2.0230 BRL |
2.0630 BRL |
| 2022-12-01 |
2.0942 BRL |
271,423.0000 XRP |
2.1430 BRL |
2.0630 BRL |
2.0720 BRL |
2.0680 BRL |
| 2022-11-30 |
2.1302 BRL |
429,693.0000 XRP |
2.1170 BRL |
2.0750 BRL |
2.1080 BRL |
2.1500 BRL |
| 2022-11-29 |
2.0915 BRL |
391,976.0000 XRP |
2.0920 BRL |
2.0590 BRL |
2.0820 BRL |
2.1190 BRL |
| 2022-11-28 |
2.0607 BRL |
261,324.0000 XRP |
2.1360 BRL |
2.0110 BRL |
2.0400 BRL |
2.0990 BRL |
| 2022-11-27 |
2.1687 BRL |
166,981.0000 XRP |
2.1340 BRL |
2.1220 BRL |
2.1410 BRL |
2.1380 BRL |
| 2022-11-26 |
2.1842 BRL |
415,077.0000 XRP |
2.2070 BRL |
2.1250 BRL |
2.1400 BRL |
2.1320 BRL |
| 2022-11-25 |
2.1713 BRL |
618,740.0000 XRP |
2.1540 BRL |
2.0910 BRL |
2.1170 BRL |
2.2200 BRL |
| 2022-11-24 |
2.0963 BRL |
637,181.0000 XRP |
2.0420 BRL |
2.0100 BRL |
2.0300 BRL |
2.1460 BRL |
| 2022-11-23 |
2.0250 BRL |
495,785.0000 XRP |
2.0190 BRL |
1.9810 BRL |
2.0110 BRL |
2.0500 BRL |
| 2022-11-22 |
1.9648 BRL |
535,173.0000 XRP |
1.9490 BRL |
1.8810 BRL |
1.8910 BRL |
2.0250 BRL |
| 2022-11-21 |
1.9103 BRL |
1,004,645.0000 XRP |
1.9540 BRL |
1.8620 BRL |
1.8910 BRL |
1.9560 BRL |
| 2022-11-20 |
2.0292 BRL |
486,817.0000 XRP |
2.0750 BRL |
1.9420 BRL |
1.9680 BRL |
1.9630 BRL |
| 2022-11-19 |
2.0544 BRL |
275,653.0000 XRP |
2.0600 BRL |
2.0300 BRL |
2.0390 BRL |
2.0810 BRL |
| 2022-11-18 |
2.0500 BRL |
576,157.0000 XRP |
2.0530 BRL |
2.0200 BRL |
2.0350 BRL |
2.0580 BRL |
| 2022-11-17 |
2.0280 BRL |
550,749.0000 XRP |
2.0120 BRL |
1.9770 BRL |
1.9950 BRL |
2.0500 BRL |
| 2022-11-16 |
1.9941 BRL |
360,166.0000 XRP |
2.0490 BRL |
1.9200 BRL |
1.9670 BRL |
2.0100 BRL |
| 2022-11-15 |
2.0217 BRL |
627,724.0000 XRP |
1.9950 BRL |
1.9450 BRL |
1.9670 BRL |
2.0480 BRL |
| 2022-11-14 |
1.8593 BRL |
1,958,755.0000 XRP |
1.7780 BRL |
1.6890 BRL |
1.7180 BRL |
1.9890 BRL |
| 2022-11-13 |
1.7975 BRL |
823,194.0000 XRP |
1.9100 BRL |
1.7350 BRL |
1.7770 BRL |
1.7770 BRL |
| 2022-11-12 |
1.9470 BRL |
257,950.0000 XRP |
2.0410 BRL |
1.9050 BRL |
1.9270 BRL |
1.9260 BRL |
| 2022-11-11 |
2.0221 BRL |
902,598.0000 XRP |
2.1160 BRL |
1.9610 BRL |
2.0040 BRL |
2.0290 BRL |
| 2022-11-10 |
2.0013 BRL |
1,008,399.0000 XRP |
1.7570 BRL |
1.7500 BRL |
1.8300 BRL |
2.1120 BRL |
| 2022-11-09 |
1.9111 BRL |
1,353,543.0000 XRP |
2.1270 BRL |
1.6830 BRL |
1.7760 BRL |
1.7520 BRL |
| 2022-11-08 |
2.2212 BRL |
1,798,222.0000 XRP |
2.4140 BRL |
1.8000 BRL |
2.1200 BRL |
2.1420 BRL |
| 2022-11-07 |
2.4132 BRL |
798,236.0000 XRP |
2.3970 BRL |
2.3570 BRL |
2.3840 BRL |
2.4090 BRL |
| 2022-11-06 |
2.4675 BRL |
414,636.0000 XRP |
2.5090 BRL |
2.3870 BRL |
2.4380 BRL |
2.4060 BRL |
| 2022-11-05 |
2.5376 BRL |
508,022.0000 XRP |
2.5780 BRL |
2.4870 BRL |
2.5200 BRL |
2.5080 BRL |