Identifier on Binance: XRPBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-15 |
1.7340 BRL |
290,122.0000 XRP |
1.7730 BRL |
1.7020 BRL |
1.7190 BRL |
1.7170 BRL |
| 2022-09-14 |
1.7552 BRL |
256,677.0000 XRP |
1.7320 BRL |
1.6940 BRL |
1.7420 BRL |
1.7760 BRL |
| 2022-09-13 |
1.7744 BRL |
316,250.0000 XRP |
1.8370 BRL |
1.7270 BRL |
1.7380 BRL |
1.7370 BRL |
| 2022-09-12 |
1.8082 BRL |
273,593.0000 XRP |
1.8340 BRL |
1.7090 BRL |
1.8090 BRL |
1.8320 BRL |
| 2022-09-11 |
1.8337 BRL |
129,067.0000 XRP |
1.8480 BRL |
1.8050 BRL |
1.8280 BRL |
1.8230 BRL |
| 2022-09-10 |
1.8430 BRL |
251,216.0000 XRP |
1.8450 BRL |
1.8210 BRL |
1.8350 BRL |
1.8490 BRL |
| 2022-09-09 |
1.8081 BRL |
523,499.0000 XRP |
1.7750 BRL |
1.7740 BRL |
1.7820 BRL |
1.8240 BRL |
| 2022-09-08 |
1.7535 BRL |
355,872.0000 XRP |
1.7680 BRL |
1.7180 BRL |
1.7350 BRL |
1.7830 BRL |
| 2022-09-07 |
1.7248 BRL |
312,574.0000 XRP |
1.6880 BRL |
1.6500 BRL |
1.6740 BRL |
1.7750 BRL |
| 2022-09-06 |
1.7235 BRL |
498,789.0000 XRP |
1.7270 BRL |
1.6730 BRL |
1.7010 BRL |
1.7000 BRL |
| 2022-09-05 |
1.7021 BRL |
250,272.0000 XRP |
1.7240 BRL |
1.6780 BRL |
1.6880 BRL |
1.7190 BRL |
| 2022-09-04 |
1.7194 BRL |
150,034.0000 XRP |
1.7130 BRL |
1.7050 BRL |
1.7120 BRL |
1.7180 BRL |
| 2022-09-03 |
1.7156 BRL |
225,133.0000 XRP |
1.7250 BRL |
1.6990 BRL |
1.7080 BRL |
1.7100 BRL |
| 2022-09-02 |
1.7175 BRL |
176,064.0000 XRP |
1.7450 BRL |
1.6930 BRL |
1.7040 BRL |
1.7210 BRL |
| 2022-09-01 |
1.6959 BRL |
247,937.0000 XRP |
1.6930 BRL |
1.6700 BRL |
1.6800 BRL |
1.7370 BRL |
| 2022-08-31 |
1.6968 BRL |
184,063.0000 XRP |
1.6800 BRL |
1.6660 BRL |
1.6870 BRL |
1.6990 BRL |
| 2022-08-30 |
1.6667 BRL |
241,766.0000 XRP |
1.6840 BRL |
1.6370 BRL |
1.6520 BRL |
1.6860 BRL |
| 2022-08-29 |
1.6550 BRL |
311,718.0000 XRP |
1.6500 BRL |
1.6300 BRL |
1.6390 BRL |
1.6850 BRL |
| 2022-08-28 |
1.6935 BRL |
113,730.0000 XRP |
1.7110 BRL |
1.6510 BRL |
1.6910 BRL |
1.6640 BRL |
| 2022-08-27 |
1.7123 BRL |
235,079.0000 XRP |
1.7290 BRL |
1.6790 BRL |
1.7020 BRL |
1.7110 BRL |
| 2022-08-26 |
1.8031 BRL |
497,018.0000 XRP |
1.7880 BRL |
1.7030 BRL |
1.7180 BRL |
1.7240 BRL |
| 2022-08-25 |
1.7852 BRL |
112,958.0000 XRP |
1.7770 BRL |
1.7620 BRL |
1.7740 BRL |
1.7920 BRL |
| 2022-08-24 |
1.7713 BRL |
138,575.0000 XRP |
1.7840 BRL |
1.7410 BRL |
1.7480 BRL |
1.7800 BRL |
| 2022-08-23 |
1.7659 BRL |
145,994.0000 XRP |
1.7860 BRL |
1.7280 BRL |
1.7340 BRL |
1.7840 BRL |
| 2022-08-22 |
1.7596 BRL |
176,043.0000 XRP |
1.8010 BRL |
1.7280 BRL |
1.7410 BRL |
1.7890 BRL |
| 2022-08-21 |
1.7884 BRL |
153,291.0000 XRP |
1.7570 BRL |
1.7510 BRL |
1.7660 BRL |
1.8070 BRL |
| 2022-08-20 |
1.7642 BRL |
239,405.0000 XRP |
1.7450 BRL |
1.7380 BRL |
1.7570 BRL |
1.7560 BRL |
| 2022-08-19 |
1.8113 BRL |
446,245.0000 XRP |
1.9270 BRL |
1.7220 BRL |
1.7620 BRL |
1.7530 BRL |
| 2022-08-18 |
1.9557 BRL |
158,383.0000 XRP |
1.9760 BRL |
1.9220 BRL |
1.9390 BRL |
1.9290 BRL |
| 2022-08-17 |
1.9669 BRL |
476,788.0000 XRP |
1.9440 BRL |
1.9230 BRL |
1.9370 BRL |
1.9780 BRL |
| 2022-08-16 |
1.9217 BRL |
153,708.0000 XRP |
1.9220 BRL |
1.8740 BRL |
1.8970 BRL |
1.9400 BRL |
| 2022-08-15 |
1.9083 BRL |
319,452.0000 XRP |
1.9210 BRL |
1.8740 BRL |
1.8910 BRL |
1.9090 BRL |
| 2022-08-14 |
1.9484 BRL |
169,098.0000 XRP |
1.9310 BRL |
1.9100 BRL |
1.9270 BRL |
1.9210 BRL |
| 2022-08-13 |
1.9393 BRL |
112,291.0000 XRP |
1.9360 BRL |
1.9240 BRL |
1.9310 BRL |
1.9310 BRL |
| 2022-08-12 |
1.9207 BRL |
210,775.0000 XRP |
1.9630 BRL |
1.8960 BRL |
1.9030 BRL |
1.9360 BRL |
| 2022-08-11 |
1.9526 BRL |
228,530.0000 XRP |
1.9470 BRL |
1.9290 BRL |
1.9390 BRL |
1.9640 BRL |
| 2022-08-10 |
1.9068 BRL |
278,293.0000 XRP |
1.8930 BRL |
1.8500 BRL |
1.8700 BRL |
1.9430 BRL |
| 2022-08-09 |
1.8895 BRL |
263,322.0000 XRP |
1.9480 BRL |
1.8600 BRL |
1.8760 BRL |
1.8990 BRL |
| 2022-08-08 |
1.9550 BRL |
209,797.0000 XRP |
1.9350 BRL |
1.9170 BRL |
1.9370 BRL |
1.9430 BRL |
| 2022-08-07 |
1.9358 BRL |
46,647.0000 XRP |
1.9310 BRL |
1.9150 BRL |
1.9250 BRL |
1.9300 BRL |
| 2022-08-06 |
1.9424 BRL |
95,343.0000 XRP |
1.9580 BRL |
1.9270 BRL |
1.9400 BRL |
1.9300 BRL |
| 2022-08-05 |
1.9419 BRL |
333,039.0000 XRP |
1.9450 BRL |
1.9120 BRL |
1.9220 BRL |
1.9460 BRL |
| 2022-08-04 |
1.9488 BRL |
257,110.0000 XRP |
1.9610 BRL |
1.9110 BRL |
1.9230 BRL |
1.9410 BRL |
| 2022-08-03 |
1.9655 BRL |
297,096.0000 XRP |
1.9590 BRL |
1.9240 BRL |
1.9460 BRL |
1.9620 BRL |
| 2022-08-02 |
1.9718 BRL |
384,805.0000 XRP |
1.9750 BRL |
1.9120 BRL |
1.9270 BRL |
1.9820 BRL |
| 2022-08-01 |
1.9613 BRL |
366,129.0000 XRP |
1.9790 BRL |
1.9330 BRL |
1.9440 BRL |
1.9800 BRL |
| 2022-07-31 |
2.0300 BRL |
399,454.0000 XRP |
2.0190 BRL |
1.9770 BRL |
1.9920 BRL |
1.9850 BRL |
| 2022-07-30 |
2.0635 BRL |
1,064,486.0000 XRP |
1.9180 BRL |
1.8970 BRL |
1.9120 BRL |
2.0230 BRL |
| 2022-07-29 |
1.9225 BRL |
374,099.0000 XRP |
1.9490 BRL |
1.8790 BRL |
1.8990 BRL |
1.9320 BRL |
| 2022-07-28 |
1.9075 BRL |
368,709.0000 XRP |
1.8930 BRL |
1.8330 BRL |
1.8580 BRL |
1.9440 BRL |