Identifier on Binance: XRPBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-07 |
1.9479 BRL |
921,715.0000 XRP |
1.9370 BRL |
1.8590 BRL |
1.8750 BRL |
1.9760 BRL |
| 2022-06-06 |
1.9233 BRL |
520,844.0000 XRP |
1.9020 BRL |
1.8980 BRL |
1.9150 BRL |
1.9350 BRL |
| 2022-06-05 |
1.9024 BRL |
168,767.0000 XRP |
1.8870 BRL |
1.8750 BRL |
1.8860 BRL |
1.9020 BRL |
| 2022-06-04 |
1.8772 BRL |
279,033.0000 XRP |
1.8760 BRL |
1.8490 BRL |
1.8630 BRL |
1.8900 BRL |
| 2022-06-03 |
1.8876 BRL |
477,250.0000 XRP |
1.9480 BRL |
1.8470 BRL |
1.8600 BRL |
1.8720 BRL |
| 2022-06-02 |
1.9179 BRL |
402,259.0000 XRP |
1.9290 BRL |
1.8870 BRL |
1.9100 BRL |
1.9510 BRL |
| 2022-06-01 |
1.9600 BRL |
475,210.0000 XRP |
2.0120 BRL |
1.8820 BRL |
1.9210 BRL |
1.9300 BRL |
| 2022-05-31 |
1.9930 BRL |
812,391.0000 XRP |
2.0020 BRL |
1.9270 BRL |
1.9670 BRL |
2.0110 BRL |
| 2022-05-30 |
1.9138 BRL |
317,500.0000 XRP |
1.8560 BRL |
1.8440 BRL |
1.8560 BRL |
2.0040 BRL |
| 2022-05-29 |
1.8396 BRL |
197,121.0000 XRP |
1.8440 BRL |
1.8150 BRL |
1.8250 BRL |
1.8530 BRL |
| 2022-05-28 |
1.8383 BRL |
223,747.0000 XRP |
1.8210 BRL |
1.8140 BRL |
1.8310 BRL |
1.8480 BRL |
| 2022-05-27 |
1.8601 BRL |
620,795.0000 XRP |
1.8880 BRL |
1.7980 BRL |
1.8220 BRL |
1.8150 BRL |
| 2022-05-26 |
1.8862 BRL |
781,612.0000 XRP |
1.9690 BRL |
1.8250 BRL |
1.8870 BRL |
1.8870 BRL |
| 2022-05-25 |
1.9687 BRL |
592,956.0000 XRP |
1.9740 BRL |
1.9140 BRL |
1.9400 BRL |
1.9800 BRL |
| 2022-05-24 |
1.9507 BRL |
643,748.0000 XRP |
1.9640 BRL |
1.8850 BRL |
1.9340 BRL |
1.9850 BRL |
| 2022-05-23 |
2.0318 BRL |
371,576.0000 XRP |
2.0690 BRL |
1.9460 BRL |
1.9740 BRL |
1.9470 BRL |
| 2022-05-22 |
2.0543 BRL |
190,883.0000 XRP |
2.0390 BRL |
2.0170 BRL |
2.0280 BRL |
2.0770 BRL |
| 2022-05-21 |
2.0254 BRL |
200,707.0000 XRP |
2.0180 BRL |
1.9820 BRL |
2.0020 BRL |
2.0400 BRL |
| 2022-05-20 |
2.0592 BRL |
654,043.0000 XRP |
2.0810 BRL |
1.9700 BRL |
1.9910 BRL |
2.0240 BRL |
| 2022-05-19 |
2.0357 BRL |
499,269.0000 XRP |
2.0340 BRL |
1.9590 BRL |
2.0220 BRL |
2.0690 BRL |
| 2022-05-18 |
2.0834 BRL |
324,647.0000 XRP |
2.1750 BRL |
2.0200 BRL |
2.0580 BRL |
2.0320 BRL |
| 2022-05-17 |
2.1552 BRL |
351,962.0000 XRP |
2.1510 BRL |
2.0810 BRL |
2.1300 BRL |
2.1750 BRL |
| 2022-05-16 |
2.1666 BRL |
744,366.0000 XRP |
2.2770 BRL |
2.0910 BRL |
2.1260 BRL |
2.1490 BRL |
| 2022-05-15 |
2.1971 BRL |
281,004.0000 XRP |
2.1770 BRL |
2.1220 BRL |
2.1470 BRL |
2.2850 BRL |
| 2022-05-14 |
2.1298 BRL |
585,863.0000 XRP |
2.1630 BRL |
2.0360 BRL |
2.0610 BRL |
2.1810 BRL |
| 2022-05-13 |
2.2238 BRL |
2,220,330.0000 XRP |
1.9990 BRL |
1.9750 BRL |
2.0340 BRL |
2.1560 BRL |
| 2022-05-12 |
1.9505 BRL |
6,439,751.8400 XRP |
2.1660 BRL |
1.7330 BRL |
1.9030 BRL |
1.9770 BRL |
| 2022-05-11 |
2.2878 BRL |
5,892,700.2100 XRP |
2.6580 BRL |
1.8990 BRL |
2.1320 BRL |
2.1080 BRL |
| 2022-05-10 |
2.6372 BRL |
1,743,674.0000 XRP |
2.5440 BRL |
2.4670 BRL |
2.6250 BRL |
2.6730 BRL |
| 2022-05-09 |
2.6555 BRL |
2,025,977.8900 XRP |
2.9020 BRL |
2.4440 BRL |
2.5510 BRL |
2.5880 BRL |
| 2022-05-08 |
2.9253 BRL |
507,514.0000 XRP |
2.9750 BRL |
2.8670 BRL |
2.9200 BRL |
2.8980 BRL |
| 2022-05-07 |
3.0195 BRL |
361,461.0000 XRP |
3.0790 BRL |
2.9250 BRL |
2.9880 BRL |
2.9800 BRL |
| 2022-05-06 |
3.0578 BRL |
737,094.0000 XRP |
3.0260 BRL |
3.0080 BRL |
3.0320 BRL |
3.0800 BRL |
| 2022-05-05 |
3.0744 BRL |
1,120,308.0000 XRP |
3.1860 BRL |
2.9420 BRL |
3.0010 BRL |
3.0140 BRL |
| 2022-05-04 |
3.1165 BRL |
652,665.0000 XRP |
3.0160 BRL |
3.0160 BRL |
3.0380 BRL |
3.1950 BRL |
| 2022-05-03 |
3.0744 BRL |
563,169.0000 XRP |
3.1210 BRL |
2.9820 BRL |
3.0130 BRL |
3.0090 BRL |
| 2022-05-02 |
3.0889 BRL |
736,173.0000 XRP |
3.0340 BRL |
3.0320 BRL |
3.0720 BRL |
3.1360 BRL |
| 2022-05-01 |
2.9781 BRL |
700,629.0000 XRP |
2.9340 BRL |
2.8940 BRL |
2.9580 BRL |
3.0350 BRL |
| 2022-04-30 |
2.9890 BRL |
1,011,300.0000 XRP |
3.0580 BRL |
2.8450 BRL |
3.0410 BRL |
2.9240 BRL |
| 2022-04-29 |
3.0774 BRL |
930,818.0000 XRP |
3.2020 BRL |
2.9890 BRL |
3.0340 BRL |
3.0520 BRL |
| 2022-04-28 |
3.2159 BRL |
660,304.0000 XRP |
3.2540 BRL |
3.1780 BRL |
3.2040 BRL |
3.2090 BRL |
| 2022-04-27 |
3.2632 BRL |
687,265.0000 XRP |
3.2250 BRL |
3.2030 BRL |
3.2250 BRL |
3.2540 BRL |
| 2022-04-26 |
3.3025 BRL |
979,373.0000 XRP |
3.3980 BRL |
3.1680 BRL |
3.2500 BRL |
3.1780 BRL |
| 2022-04-25 |
3.2664 BRL |
1,285,664.0000 XRP |
3.3810 BRL |
3.1290 BRL |
3.1740 BRL |
3.3930 BRL |
| 2022-04-24 |
3.4009 BRL |
238,274.0000 XRP |
3.4160 BRL |
3.3570 BRL |
3.3870 BRL |
3.3810 BRL |
| 2022-04-23 |
3.4461 BRL |
237,549.0000 XRP |
3.4650 BRL |
3.4110 BRL |
3.4370 BRL |
3.4370 BRL |
| 2022-04-22 |
3.4580 BRL |
548,139.0000 XRP |
3.4160 BRL |
3.3580 BRL |
3.3850 BRL |
3.4720 BRL |
| 2022-04-21 |
3.4804 BRL |
297,868.0000 XRP |
3.5010 BRL |
3.3550 BRL |
3.3970 BRL |
3.3920 BRL |
| 2022-04-20 |
3.5495 BRL |
463,088.0000 XRP |
3.6400 BRL |
3.4510 BRL |
3.4870 BRL |
3.5020 BRL |
| 2022-04-19 |
3.6136 BRL |
317,562.0000 XRP |
3.6050 BRL |
3.5530 BRL |
3.5860 BRL |
3.6420 BRL |