Identifier on Binance: XRPBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-27 |
1.8345 BRL |
274,486.0000 XRP |
1.8180 BRL |
1.7820 BRL |
1.7940 BRL |
1.8850 BRL |
| 2022-07-26 |
1.7791 BRL |
199,458.0000 XRP |
1.8160 BRL |
1.7530 BRL |
1.7700 BRL |
1.8200 BRL |
| 2022-07-25 |
1.8861 BRL |
183,883.0000 XRP |
1.9750 BRL |
1.8310 BRL |
1.8570 BRL |
1.8520 BRL |
| 2022-07-24 |
1.9948 BRL |
151,256.0000 XRP |
1.9840 BRL |
1.9660 BRL |
1.9810 BRL |
1.9830 BRL |
| 2022-07-23 |
1.9658 BRL |
111,903.0000 XRP |
1.9810 BRL |
1.9350 BRL |
1.9520 BRL |
1.9850 BRL |
| 2022-07-22 |
1.9920 BRL |
174,000.0000 XRP |
2.0190 BRL |
1.9580 BRL |
1.9770 BRL |
1.9820 BRL |
| 2022-07-21 |
1.9707 BRL |
257,365.0000 XRP |
1.9860 BRL |
1.9200 BRL |
1.9430 BRL |
2.0140 BRL |
| 2022-07-20 |
2.0127 BRL |
488,656.0000 XRP |
2.0280 BRL |
1.9660 BRL |
1.9890 BRL |
1.9770 BRL |
| 2022-07-19 |
1.9882 BRL |
471,692.0000 XRP |
1.9860 BRL |
1.9180 BRL |
1.9280 BRL |
2.0370 BRL |
| 2022-07-18 |
1.9498 BRL |
387,318.0000 XRP |
1.8650 BRL |
1.8640 BRL |
1.8900 BRL |
1.9720 BRL |
| 2022-07-17 |
1.8996 BRL |
184,469.0000 XRP |
1.9060 BRL |
1.8600 BRL |
1.8890 BRL |
1.8890 BRL |
| 2022-07-16 |
1.8667 BRL |
287,732.0000 XRP |
1.8150 BRL |
1.7990 BRL |
1.8130 BRL |
1.9050 BRL |
| 2022-07-15 |
1.8392 BRL |
604,287.0000 XRP |
1.8130 BRL |
1.7740 BRL |
1.7850 BRL |
1.8090 BRL |
| 2022-07-14 |
1.7468 BRL |
483,940.0000 XRP |
1.7540 BRL |
1.7000 BRL |
1.7100 BRL |
1.7990 BRL |
| 2022-07-13 |
1.7191 BRL |
524,087.0000 XRP |
1.7020 BRL |
1.6580 BRL |
1.6850 BRL |
1.7610 BRL |
| 2022-07-12 |
1.6968 BRL |
317,849.0000 XRP |
1.7000 BRL |
1.6680 BRL |
1.6810 BRL |
1.7020 BRL |
| 2022-07-11 |
1.7303 BRL |
446,424.0000 XRP |
1.7260 BRL |
1.6780 BRL |
1.6980 BRL |
1.7000 BRL |
| 2022-07-10 |
1.7377 BRL |
278,556.0000 XRP |
1.8260 BRL |
1.6980 BRL |
1.7220 BRL |
1.7220 BRL |
| 2022-07-09 |
1.8179 BRL |
129,963.0000 XRP |
1.8040 BRL |
1.7970 BRL |
1.8130 BRL |
1.8250 BRL |
| 2022-07-08 |
1.8464 BRL |
624,020.0000 XRP |
1.8470 BRL |
1.8020 BRL |
1.8200 BRL |
1.8100 BRL |
| 2022-07-07 |
1.8078 BRL |
295,945.0000 XRP |
1.8040 BRL |
1.7670 BRL |
1.7840 BRL |
1.8400 BRL |
| 2022-07-06 |
1.7627 BRL |
442,940.0000 XRP |
1.7510 BRL |
1.7250 BRL |
1.7360 BRL |
1.8040 BRL |
| 2022-07-05 |
1.7371 BRL |
255,991.0000 XRP |
1.7560 BRL |
1.6900 BRL |
1.7050 BRL |
1.7540 BRL |
| 2022-07-04 |
1.7248 BRL |
296,681.0000 XRP |
1.7170 BRL |
1.6810 BRL |
1.6940 BRL |
1.7540 BRL |
| 2022-07-03 |
1.7023 BRL |
175,772.0000 XRP |
1.6840 BRL |
1.6510 BRL |
1.6650 BRL |
1.7260 BRL |
| 2022-07-02 |
1.6746 BRL |
187,043.0000 XRP |
1.6780 BRL |
1.6540 BRL |
1.6600 BRL |
1.6880 BRL |
| 2022-07-01 |
1.6837 BRL |
556,515.0000 XRP |
1.7460 BRL |
1.6380 BRL |
1.6580 BRL |
1.6850 BRL |
| 2022-06-30 |
1.6861 BRL |
752,838.0000 XRP |
1.7090 BRL |
1.6070 BRL |
1.6230 BRL |
1.7190 BRL |
| 2022-06-29 |
1.7321 BRL |
269,076.0000 XRP |
1.7820 BRL |
1.6880 BRL |
1.7130 BRL |
1.7140 BRL |
| 2022-06-28 |
1.8108 BRL |
274,307.0000 XRP |
1.8520 BRL |
1.7820 BRL |
1.7930 BRL |
1.7830 BRL |
| 2022-06-27 |
1.8683 BRL |
370,198.0000 XRP |
1.8890 BRL |
1.8320 BRL |
1.8490 BRL |
1.8580 BRL |
| 2022-06-26 |
1.9181 BRL |
270,630.0000 XRP |
1.9230 BRL |
1.8830 BRL |
1.9030 BRL |
1.8930 BRL |
| 2022-06-25 |
1.9160 BRL |
326,597.0000 XRP |
1.9280 BRL |
1.8610 BRL |
1.8790 BRL |
1.9330 BRL |
| 2022-06-24 |
1.9280 BRL |
2,082,640.0000 XRP |
1.7630 BRL |
1.7600 BRL |
1.8020 BRL |
1.9240 BRL |
| 2022-06-23 |
1.7120 BRL |
354,524.0000 XRP |
1.6830 BRL |
1.6770 BRL |
1.6840 BRL |
1.7570 BRL |
| 2022-06-22 |
1.6749 BRL |
303,684.0000 XRP |
1.6970 BRL |
1.6490 BRL |
1.6590 BRL |
1.6870 BRL |
| 2022-06-21 |
1.7055 BRL |
406,831.0000 XRP |
1.6700 BRL |
1.6530 BRL |
1.6800 BRL |
1.6900 BRL |
| 2022-06-20 |
1.6635 BRL |
466,005.0000 XRP |
1.6900 BRL |
1.6230 BRL |
1.6410 BRL |
1.6650 BRL |
| 2022-06-19 |
1.6322 BRL |
585,390.0000 XRP |
1.5960 BRL |
1.5440 BRL |
1.5740 BRL |
1.6810 BRL |
| 2022-06-18 |
1.5808 BRL |
845,672.0000 XRP |
1.6610 BRL |
1.4960 BRL |
1.5470 BRL |
1.5990 BRL |
| 2022-06-17 |
1.6741 BRL |
680,553.0000 XRP |
1.6010 BRL |
1.5950 BRL |
1.6430 BRL |
1.6710 BRL |
| 2022-06-16 |
1.6577 BRL |
661,049.0000 XRP |
1.7510 BRL |
1.5810 BRL |
1.6050 BRL |
1.5910 BRL |
| 2022-06-15 |
1.6190 BRL |
1,886,619.0000 XRP |
1.6630 BRL |
1.5340 BRL |
1.5710 BRL |
1.7500 BRL |
| 2022-06-14 |
1.6191 BRL |
1,396,453.0000 XRP |
1.6040 BRL |
1.5200 BRL |
1.5810 BRL |
1.6440 BRL |
| 2022-06-13 |
1.6135 BRL |
2,366,338.0000 XRP |
1.7390 BRL |
1.5370 BRL |
1.5990 BRL |
1.5880 BRL |
| 2022-06-12 |
1.7711 BRL |
655,053.0000 XRP |
1.8080 BRL |
1.7160 BRL |
1.7380 BRL |
1.7670 BRL |
| 2022-06-11 |
1.8521 BRL |
460,637.0000 XRP |
1.9120 BRL |
1.7950 BRL |
1.8270 BRL |
1.8030 BRL |
| 2022-06-10 |
1.9396 BRL |
717,684.0000 XRP |
1.9720 BRL |
1.8890 BRL |
1.9180 BRL |
1.9130 BRL |
| 2022-06-09 |
1.9677 BRL |
337,686.0000 XRP |
1.9700 BRL |
1.9470 BRL |
1.9630 BRL |
1.9740 BRL |
| 2022-06-08 |
1.9604 BRL |
492,859.0000 XRP |
1.9890 BRL |
1.9250 BRL |
1.9480 BRL |
1.9740 BRL |