Identifier on Binance: XRPBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-04 |
2.5211 BRL |
1,545,403.0000 XRP |
2.3440 BRL |
2.3390 BRL |
2.3490 BRL |
2.5440 BRL |
| 2022-11-03 |
2.3604 BRL |
369,260.0000 XRP |
2.3360 BRL |
2.3290 BRL |
2.3510 BRL |
2.3460 BRL |
| 2022-11-02 |
2.3652 BRL |
432,931.0000 XRP |
2.3970 BRL |
2.3180 BRL |
2.3530 BRL |
2.3510 BRL |
| 2022-11-01 |
2.3857 BRL |
603,492.0000 XRP |
2.4210 BRL |
2.3520 BRL |
2.3710 BRL |
2.4080 BRL |
| 2022-10-31 |
2.4176 BRL |
803,287.0000 XRP |
2.4540 BRL |
2.3520 BRL |
2.3660 BRL |
2.4360 BRL |
| 2022-10-30 |
2.4563 BRL |
249,760.0000 XRP |
2.4950 BRL |
2.4170 BRL |
2.4510 BRL |
2.4470 BRL |
| 2022-10-29 |
2.5137 BRL |
321,973.0000 XRP |
2.5200 BRL |
2.4720 BRL |
2.4900 BRL |
2.4870 BRL |
| 2022-10-28 |
2.4845 BRL |
330,029.0000 XRP |
2.4580 BRL |
2.4290 BRL |
2.4510 BRL |
2.5140 BRL |
| 2022-10-27 |
2.5109 BRL |
513,147.0000 XRP |
2.5070 BRL |
2.4440 BRL |
2.4630 BRL |
2.4590 BRL |
| 2022-10-26 |
2.4662 BRL |
387,301.0000 XRP |
2.4280 BRL |
2.4110 BRL |
2.4290 BRL |
2.5040 BRL |
| 2022-10-25 |
2.4217 BRL |
680,992.0000 XRP |
2.3970 BRL |
2.3450 BRL |
2.3640 BRL |
2.4260 BRL |
| 2022-10-24 |
2.4037 BRL |
501,398.0000 XRP |
2.4360 BRL |
2.3580 BRL |
2.3730 BRL |
2.3980 BRL |
| 2022-10-23 |
2.4122 BRL |
382,324.0000 XRP |
2.4240 BRL |
2.3550 BRL |
2.3750 BRL |
2.4350 BRL |
| 2022-10-22 |
2.4145 BRL |
343,334.0000 XRP |
2.4010 BRL |
2.3750 BRL |
2.3880 BRL |
2.4220 BRL |
| 2022-10-21 |
2.3481 BRL |
665,995.0000 XRP |
2.3470 BRL |
2.3060 BRL |
2.3290 BRL |
2.4000 BRL |
| 2022-10-20 |
2.3459 BRL |
811,721.0000 XRP |
2.3980 BRL |
2.2210 BRL |
2.3140 BRL |
2.3480 BRL |
| 2022-10-19 |
2.4267 BRL |
372,573.0000 XRP |
2.4600 BRL |
2.3740 BRL |
2.4080 BRL |
2.3860 BRL |
| 2022-10-18 |
2.4800 BRL |
409,890.0000 XRP |
2.5450 BRL |
2.4200 BRL |
2.4590 BRL |
2.4630 BRL |
| 2022-10-17 |
2.5074 BRL |
726,721.0000 XRP |
2.5230 BRL |
2.4640 BRL |
2.4700 BRL |
2.5400 BRL |
| 2022-10-16 |
2.5441 BRL |
342,932.0000 XRP |
2.5690 BRL |
2.4950 BRL |
2.5220 BRL |
2.5280 BRL |
| 2022-10-15 |
2.5854 BRL |
199,263.0000 XRP |
2.6060 BRL |
2.5480 BRL |
2.5710 BRL |
2.5690 BRL |
| 2022-10-14 |
2.6221 BRL |
622,496.0000 XRP |
2.5340 BRL |
2.5220 BRL |
2.5520 BRL |
2.5960 BRL |
| 2022-10-13 |
2.4752 BRL |
950,813.0000 XRP |
2.5810 BRL |
2.3330 BRL |
2.4120 BRL |
2.5650 BRL |
| 2022-10-12 |
2.5878 BRL |
289,342.0000 XRP |
2.5790 BRL |
2.5550 BRL |
2.5760 BRL |
2.5720 BRL |
| 2022-10-11 |
2.5780 BRL |
602,798.0000 XRP |
2.5800 BRL |
2.4960 BRL |
2.5320 BRL |
2.5790 BRL |
| 2022-10-10 |
2.7018 BRL |
788,946.0000 XRP |
2.7930 BRL |
2.5800 BRL |
2.6240 BRL |
2.6240 BRL |
| 2022-10-09 |
2.7772 BRL |
966,695.0000 XRP |
2.7070 BRL |
2.6550 BRL |
2.6770 BRL |
2.8060 BRL |
| 2022-10-08 |
2.7296 BRL |
533,137.0000 XRP |
2.7120 BRL |
2.6800 BRL |
2.7120 BRL |
2.7080 BRL |
| 2022-10-07 |
2.6665 BRL |
1,150,604.0000 XRP |
2.5920 BRL |
2.5330 BRL |
2.5660 BRL |
2.7060 BRL |
| 2022-10-06 |
2.5959 BRL |
464,095.0000 XRP |
2.5530 BRL |
2.5530 BRL |
2.5790 BRL |
2.5770 BRL |
| 2022-10-05 |
2.5405 BRL |
878,218.0000 XRP |
2.4950 BRL |
2.4560 BRL |
2.4750 BRL |
2.5620 BRL |
| 2022-10-04 |
2.4673 BRL |
721,883.0000 XRP |
2.4010 BRL |
2.3450 BRL |
2.3610 BRL |
2.4950 BRL |
| 2022-10-03 |
2.3771 BRL |
693,636.0000 XRP |
2.4190 BRL |
2.3230 BRL |
2.3530 BRL |
2.4060 BRL |
| 2022-10-02 |
2.4785 BRL |
744,560.0000 XRP |
2.5590 BRL |
2.3960 BRL |
2.4420 BRL |
2.4180 BRL |
| 2022-10-01 |
2.5683 BRL |
660,548.0000 XRP |
2.5870 BRL |
2.5210 BRL |
2.5580 BRL |
2.5520 BRL |
| 2022-09-30 |
2.5972 BRL |
1,518,964.0000 XRP |
2.6210 BRL |
2.5110 BRL |
2.5710 BRL |
2.5870 BRL |
| 2022-09-29 |
2.5272 BRL |
2,291,957.0000 XRP |
2.4020 BRL |
2.3050 BRL |
2.3430 BRL |
2.6120 BRL |
| 2022-09-28 |
2.3288 BRL |
850,794.0000 XRP |
2.3830 BRL |
2.2380 BRL |
2.2690 BRL |
2.4250 BRL |
| 2022-09-27 |
2.4542 BRL |
1,297,604.0000 XRP |
2.4870 BRL |
2.3270 BRL |
2.3850 BRL |
2.4090 BRL |
| 2022-09-26 |
2.4933 BRL |
1,086,790.0000 XRP |
2.5620 BRL |
2.4000 BRL |
2.4600 BRL |
2.4970 BRL |
| 2022-09-25 |
2.6081 BRL |
2,332,647.0000 XRP |
2.5510 BRL |
2.4880 BRL |
2.5200 BRL |
2.5650 BRL |
| 2022-09-24 |
2.6028 BRL |
2,559,382.0000 XRP |
2.6480 BRL |
2.4700 BRL |
2.5110 BRL |
2.5520 BRL |
| 2022-09-23 |
2.6268 BRL |
7,551,628.0000 XRP |
2.5020 BRL |
2.4000 BRL |
2.4850 BRL |
2.6470 BRL |
| 2022-09-22 |
2.3865 BRL |
4,949,042.0000 XRP |
2.0650 BRL |
2.0610 BRL |
2.1010 BRL |
2.4790 BRL |
| 2022-09-21 |
2.1040 BRL |
2,619,145.0000 XRP |
2.1330 BRL |
2.0000 BRL |
2.0440 BRL |
2.0630 BRL |
| 2022-09-20 |
2.0892 BRL |
2,243,775.0000 XRP |
2.0120 BRL |
1.9270 BRL |
1.9570 BRL |
2.1280 BRL |
| 2022-09-19 |
1.9220 BRL |
978,982.0000 XRP |
1.8940 BRL |
1.8020 BRL |
1.8260 BRL |
1.9970 BRL |
| 2022-09-18 |
2.0065 BRL |
1,095,543.0000 XRP |
1.9850 BRL |
1.9030 BRL |
1.9400 BRL |
1.9240 BRL |
| 2022-09-17 |
1.9513 BRL |
687,610.0000 XRP |
1.8710 BRL |
1.8310 BRL |
1.8380 BRL |
1.9710 BRL |
| 2022-09-16 |
1.7916 BRL |
487,828.0000 XRP |
1.7190 BRL |
1.6950 BRL |
1.7120 BRL |
1.8770 BRL |