Identifier on Binance: XRPBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-07 |
3.1484 BRL |
420,919.0000 XRP |
3.0680 BRL |
3.0480 BRL |
3.0690 BRL |
3.1630 BRL |
| 2024-11-06 |
3.0726 BRL |
507,956.0000 XRP |
2.9770 BRL |
2.9770 BRL |
3.0210 BRL |
3.0780 BRL |
| 2024-11-05 |
2.9638 BRL |
186,283.0000 XRP |
2.9380 BRL |
2.9270 BRL |
2.9480 BRL |
2.9730 BRL |
| 2024-11-04 |
2.9675 BRL |
237,868.0000 XRP |
2.9780 BRL |
2.8910 BRL |
2.9340 BRL |
2.9310 BRL |
| 2024-11-03 |
2.9611 BRL |
231,069.0000 XRP |
3.0230 BRL |
2.9250 BRL |
2.9530 BRL |
2.9820 BRL |
| 2024-11-02 |
3.0127 BRL |
54,152.0000 XRP |
3.0220 BRL |
2.9950 BRL |
3.0100 BRL |
3.0160 BRL |
| 2024-11-01 |
3.0221 BRL |
291,338.0000 XRP |
2.9670 BRL |
2.9340 BRL |
2.9800 BRL |
3.0140 BRL |
| 2024-10-31 |
2.9778 BRL |
148,650.0000 XRP |
3.0190 BRL |
2.9240 BRL |
2.9480 BRL |
2.9760 BRL |
| 2024-10-30 |
3.0071 BRL |
144,292.0000 XRP |
3.0120 BRL |
2.9750 BRL |
2.9890 BRL |
3.0270 BRL |
| 2024-10-29 |
2.9832 BRL |
161,399.0000 XRP |
2.9660 BRL |
2.9480 BRL |
2.9520 BRL |
3.0170 BRL |
| 2024-10-28 |
2.9607 BRL |
171,660.0000 XRP |
2.9820 BRL |
2.9340 BRL |
2.9480 BRL |
2.9660 BRL |
| 2024-10-27 |
2.9638 BRL |
84,240.0000 XRP |
2.9560 BRL |
2.9400 BRL |
2.9470 BRL |
2.9780 BRL |
| 2024-10-26 |
2.9439 BRL |
161,913.0000 XRP |
2.8820 BRL |
2.8730 BRL |
2.9200 BRL |
2.9560 BRL |
| 2024-10-25 |
2.9593 BRL |
284,118.0000 XRP |
3.0300 BRL |
2.8050 BRL |
2.9320 BRL |
2.8630 BRL |
| 2024-10-24 |
3.0244 BRL |
84,319.0000 XRP |
3.0110 BRL |
3.0000 BRL |
3.0210 BRL |
3.0300 BRL |
| 2024-10-23 |
2.9972 BRL |
203,260.0000 XRP |
3.0500 BRL |
2.9400 BRL |
2.9680 BRL |
3.0070 BRL |
| 2024-10-22 |
3.0604 BRL |
289,084.0000 XRP |
3.1210 BRL |
3.0280 BRL |
3.0460 BRL |
3.0590 BRL |
| 2024-10-21 |
3.1468 BRL |
275,455.0000 XRP |
3.1470 BRL |
3.1020 BRL |
3.1220 BRL |
3.1190 BRL |
| 2024-10-20 |
3.1169 BRL |
202,699.0000 XRP |
3.1220 BRL |
3.0790 BRL |
3.0900 BRL |
3.1400 BRL |
| 2024-10-19 |
3.1150 BRL |
118,140.0000 XRP |
3.1240 BRL |
3.0910 BRL |
3.1030 BRL |
3.1030 BRL |
| 2024-10-18 |
3.1062 BRL |
204,785.0000 XRP |
3.0910 BRL |
3.0690 BRL |
3.0880 BRL |
3.1250 BRL |
| 2024-10-17 |
3.1438 BRL |
290,312.0000 XRP |
3.1190 BRL |
3.0890 BRL |
3.1040 BRL |
3.1070 BRL |
| 2024-10-16 |
3.0980 BRL |
273,410.0000 XRP |
3.0600 BRL |
3.0440 BRL |
3.0510 BRL |
3.1200 BRL |
| 2024-10-15 |
3.0534 BRL |
332,916.0000 XRP |
3.0690 BRL |
2.9970 BRL |
3.0470 BRL |
3.0550 BRL |
| 2024-10-14 |
3.0489 BRL |
196,593.0000 XRP |
3.0080 BRL |
2.9860 BRL |
2.9970 BRL |
3.0700 BRL |
| 2024-10-13 |
2.9997 BRL |
177,997.0000 XRP |
3.0430 BRL |
2.9740 BRL |
2.9820 BRL |
3.0070 BRL |
| 2024-10-12 |
3.0389 BRL |
171,420.0000 XRP |
3.0220 BRL |
3.0110 BRL |
3.0160 BRL |
3.0390 BRL |
| 2024-10-11 |
3.0234 BRL |
238,121.0000 XRP |
2.9740 BRL |
2.9700 BRL |
2.9940 BRL |
3.0230 BRL |
| 2024-10-10 |
2.9863 BRL |
295,225.0000 XRP |
2.9520 BRL |
2.9400 BRL |
2.9540 BRL |
2.9730 BRL |
| 2024-10-09 |
2.9572 BRL |
122,936.0000 XRP |
2.9440 BRL |
2.9360 BRL |
2.9410 BRL |
2.9570 BRL |
| 2024-10-08 |
2.9280 BRL |
126,247.0000 XRP |
2.9230 BRL |
2.8930 BRL |
2.9100 BRL |
2.9370 BRL |
| 2024-10-07 |
2.9602 BRL |
199,677.0000 XRP |
2.9340 BRL |
2.9170 BRL |
2.9390 BRL |
2.9390 BRL |
| 2024-10-06 |
2.9300 BRL |
79,273.0000 XRP |
2.9130 BRL |
2.9090 BRL |
2.9190 BRL |
2.9240 BRL |
| 2024-10-05 |
2.9201 BRL |
117,467.0000 XRP |
2.9340 BRL |
2.8950 BRL |
2.9070 BRL |
2.9300 BRL |
| 2024-10-04 |
2.8902 BRL |
214,533.0000 XRP |
2.8700 BRL |
2.8300 BRL |
2.8690 BRL |
2.9230 BRL |
| 2024-10-03 |
2.8740 BRL |
652,808.0000 XRP |
2.9470 BRL |
2.7790 BRL |
2.8490 BRL |
2.8710 BRL |
| 2024-10-02 |
3.1553 BRL |
537,030.0000 XRP |
3.2470 BRL |
2.9990 BRL |
3.1430 BRL |
2.9990 BRL |
| 2024-10-01 |
3.3379 BRL |
790,437.0000 XRP |
3.3350 BRL |
3.1790 BRL |
3.2870 BRL |
3.2720 BRL |
| 2024-09-30 |
3.4621 BRL |
371,419.0000 XRP |
3.5070 BRL |
3.3690 BRL |
3.3930 BRL |
3.3900 BRL |
| 2024-09-29 |
3.4961 BRL |
449,720.0000 XRP |
3.3550 BRL |
3.3270 BRL |
3.3490 BRL |
3.5070 BRL |
| 2024-09-28 |
3.3382 BRL |
529,330.0000 XRP |
3.2140 BRL |
3.2040 BRL |
3.2080 BRL |
3.3490 BRL |
| 2024-09-27 |
3.2128 BRL |
164,927.0000 XRP |
3.2170 BRL |
3.1770 BRL |
3.1970 BRL |
3.2080 BRL |
| 2024-09-26 |
3.2157 BRL |
162,558.0000 XRP |
3.2100 BRL |
3.1630 BRL |
3.1960 BRL |
3.2170 BRL |
| 2024-09-25 |
3.2243 BRL |
78,372.0000 XRP |
3.2230 BRL |
3.1920 BRL |
3.2030 BRL |
3.2140 BRL |
| 2024-09-24 |
3.2281 BRL |
100,854.0000 XRP |
3.2260 BRL |
3.1880 BRL |
3.2090 BRL |
3.2260 BRL |
| 2024-09-23 |
3.2589 BRL |
99,333.0000 XRP |
3.2430 BRL |
3.2020 BRL |
3.2320 BRL |
3.2320 BRL |
| 2024-09-22 |
3.2684 BRL |
36,462.0000 XRP |
3.2890 BRL |
3.2370 BRL |
3.2560 BRL |
3.2540 BRL |
| 2024-09-21 |
3.2815 BRL |
133,636.0000 XRP |
3.2020 BRL |
3.1750 BRL |
3.1890 BRL |
3.3010 BRL |
| 2024-09-20 |
3.1916 BRL |
105,043.0000 XRP |
3.1900 BRL |
3.1370 BRL |
3.1570 BRL |
3.2240 BRL |
| 2024-09-19 |
3.2001 BRL |
145,887.0000 XRP |
3.2140 BRL |
3.1670 BRL |
3.1710 BRL |
3.1930 BRL |