Identifier on Binance: XRPBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-18 |
3.5232 BRL |
529,208.0000 XRP |
3.5680 BRL |
3.4550 BRL |
3.4940 BRL |
3.5920 BRL |
| 2022-04-17 |
3.6594 BRL |
243,130.0000 XRP |
3.7160 BRL |
3.5490 BRL |
3.6240 BRL |
3.5630 BRL |
| 2022-04-16 |
3.7173 BRL |
307,044.0000 XRP |
3.7190 BRL |
3.6330 BRL |
3.6630 BRL |
3.7120 BRL |
| 2022-04-15 |
3.6727 BRL |
753,209.0000 XRP |
3.4430 BRL |
3.4430 BRL |
3.4830 BRL |
3.7100 BRL |
| 2022-04-14 |
3.4158 BRL |
488,912.0000 XRP |
3.4210 BRL |
3.3530 BRL |
3.3810 BRL |
3.4380 BRL |
| 2022-04-13 |
3.3721 BRL |
527,177.0000 XRP |
3.3700 BRL |
3.2980 BRL |
3.3310 BRL |
3.4260 BRL |
| 2022-04-12 |
3.3409 BRL |
646,533.0000 XRP |
3.3000 BRL |
3.2670 BRL |
3.2900 BRL |
3.3760 BRL |
| 2022-04-11 |
3.3864 BRL |
1,065,925.0000 XRP |
3.5750 BRL |
3.2290 BRL |
3.3240 BRL |
3.2840 BRL |
| 2022-04-10 |
3.6228 BRL |
224,074.0000 XRP |
3.6160 BRL |
3.5770 BRL |
3.5880 BRL |
3.5790 BRL |
| 2022-04-09 |
3.6068 BRL |
180,366.0000 XRP |
3.5910 BRL |
3.5750 BRL |
3.6020 BRL |
3.6030 BRL |
| 2022-04-08 |
3.6578 BRL |
386,222.0000 XRP |
3.7710 BRL |
3.5760 BRL |
3.5980 BRL |
3.5810 BRL |
| 2022-04-07 |
3.7116 BRL |
479,979.0000 XRP |
3.6250 BRL |
3.5810 BRL |
3.6610 BRL |
3.7750 BRL |
| 2022-04-06 |
3.7076 BRL |
837,542.0000 XRP |
3.8300 BRL |
3.5940 BRL |
3.6630 BRL |
3.6650 BRL |
| 2022-04-05 |
3.8493 BRL |
421,393.0000 XRP |
3.8370 BRL |
3.8100 BRL |
3.8220 BRL |
3.8270 BRL |
| 2022-04-04 |
3.8488 BRL |
556,827.0000 XRP |
3.9550 BRL |
3.7500 BRL |
3.7990 BRL |
3.8430 BRL |
| 2022-04-03 |
3.9265 BRL |
228,132.0000 XRP |
3.8790 BRL |
3.8350 BRL |
3.8770 BRL |
3.9550 BRL |
| 2022-04-02 |
3.9330 BRL |
360,802.0000 XRP |
3.8960 BRL |
3.8560 BRL |
3.9050 BRL |
3.8910 BRL |
| 2022-04-01 |
3.9026 BRL |
435,245.0000 XRP |
3.9050 BRL |
3.8360 BRL |
3.8870 BRL |
3.8990 BRL |
| 2022-03-31 |
3.9504 BRL |
1,171,579.0000 XRP |
4.1400 BRL |
3.7500 BRL |
3.8820 BRL |
3.9270 BRL |
| 2022-03-30 |
4.1283 BRL |
409,891.0000 XRP |
4.1120 BRL |
4.0680 BRL |
4.1040 BRL |
4.1340 BRL |
| 2022-03-29 |
4.1506 BRL |
447,058.0000 XRP |
4.1420 BRL |
4.0400 BRL |
4.1140 BRL |
4.1120 BRL |
| 2022-03-28 |
4.2623 BRL |
1,011,887.0000 XRP |
4.0840 BRL |
4.0710 BRL |
4.1220 BRL |
4.2400 BRL |
| 2022-03-27 |
4.0283 BRL |
286,753.0000 XRP |
3.9870 BRL |
3.9620 BRL |
3.9910 BRL |
4.0590 BRL |
| 2022-03-26 |
3.9664 BRL |
136,787.0000 XRP |
3.9430 BRL |
3.9250 BRL |
3.9520 BRL |
3.9820 BRL |
| 2022-03-25 |
4.0081 BRL |
466,931.0000 XRP |
4.0800 BRL |
3.9330 BRL |
3.9490 BRL |
3.9480 BRL |
| 2022-03-24 |
4.0789 BRL |
532,438.0000 XRP |
4.0750 BRL |
4.0010 BRL |
4.0400 BRL |
4.0770 BRL |
| 2022-03-23 |
4.0827 BRL |
342,571.0000 XRP |
4.1450 BRL |
4.0260 BRL |
4.0430 BRL |
4.0670 BRL |
| 2022-03-22 |
4.1810 BRL |
551,997.0000 XRP |
4.1650 BRL |
4.0970 BRL |
4.1330 BRL |
4.1350 BRL |
| 2022-03-21 |
4.1325 BRL |
596,838.0000 XRP |
4.0700 BRL |
3.9840 BRL |
4.0390 BRL |
4.1500 BRL |
| 2022-03-20 |
4.0713 BRL |
179,915.0000 XRP |
4.1460 BRL |
4.0220 BRL |
4.0610 BRL |
4.0740 BRL |
| 2022-03-19 |
4.1072 BRL |
370,590.0000 XRP |
4.0210 BRL |
3.9910 BRL |
4.0100 BRL |
4.1240 BRL |
| 2022-03-18 |
3.9827 BRL |
334,037.0000 XRP |
4.0140 BRL |
3.9370 BRL |
3.9610 BRL |
4.0280 BRL |
| 2022-03-17 |
4.0238 BRL |
591,893.0000 XRP |
4.0370 BRL |
3.9610 BRL |
4.0070 BRL |
4.0060 BRL |
| 2022-03-16 |
3.9669 BRL |
709,857.0000 XRP |
3.9400 BRL |
3.8850 BRL |
3.9080 BRL |
4.0350 BRL |
| 2022-03-15 |
3.9092 BRL |
382,104.0000 XRP |
3.9620 BRL |
3.8040 BRL |
3.8580 BRL |
3.9400 BRL |
| 2022-03-14 |
3.8860 BRL |
395,355.0000 XRP |
3.8760 BRL |
3.8040 BRL |
3.8760 BRL |
3.9450 BRL |
| 2022-03-13 |
3.9858 BRL |
665,939.0000 XRP |
4.0220 BRL |
3.8380 BRL |
3.8980 BRL |
3.8820 BRL |
| 2022-03-12 |
4.1277 BRL |
1,587,234.0000 XRP |
4.0890 BRL |
3.9640 BRL |
4.0160 BRL |
4.0090 BRL |
| 2022-03-11 |
3.9493 BRL |
1,512,291.0000 XRP |
3.7200 BRL |
3.6710 BRL |
3.7020 BRL |
4.0830 BRL |
| 2022-03-10 |
3.7606 BRL |
649,495.0000 XRP |
3.8610 BRL |
3.6790 BRL |
3.7060 BRL |
3.7140 BRL |
| 2022-03-09 |
3.8147 BRL |
635,820.0000 XRP |
3.6810 BRL |
3.6760 BRL |
3.7020 BRL |
3.8440 BRL |
| 2022-03-08 |
3.6960 BRL |
369,063.0000 XRP |
3.7000 BRL |
3.6480 BRL |
3.6670 BRL |
3.6850 BRL |
| 2022-03-07 |
3.7506 BRL |
629,189.0000 XRP |
3.7160 BRL |
3.6050 BRL |
3.6820 BRL |
3.7170 BRL |
| 2022-03-06 |
3.7903 BRL |
380,480.0000 XRP |
3.8540 BRL |
3.6930 BRL |
3.7630 BRL |
3.7230 BRL |
| 2022-03-05 |
3.8221 BRL |
569,153.0000 XRP |
3.6380 BRL |
3.6050 BRL |
3.6410 BRL |
3.8530 BRL |
| 2022-03-04 |
3.7206 BRL |
730,551.0000 XRP |
3.8020 BRL |
3.5620 BRL |
3.6540 BRL |
3.6370 BRL |
| 2022-03-03 |
3.8618 BRL |
531,555.0000 XRP |
3.9400 BRL |
3.7370 BRL |
3.7770 BRL |
3.8280 BRL |
| 2022-03-02 |
3.9587 BRL |
445,546.0000 XRP |
4.0330 BRL |
3.8990 BRL |
3.9400 BRL |
3.9380 BRL |
| 2022-03-01 |
4.0204 BRL |
623,324.0000 XRP |
4.0300 BRL |
3.9000 BRL |
3.9720 BRL |
4.0340 BRL |
| 2022-02-28 |
3.8901 BRL |
552,170.0000 XRP |
3.7570 BRL |
3.6890 BRL |
3.7570 BRL |
4.0230 BRL |