Identifier on Binance: XRPBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-08 |
4.2498 BRL |
369,815.0000 XRP |
4.3470 BRL |
4.1250 BRL |
4.1890 BRL |
4.2700 BRL |
| 2022-01-07 |
4.3214 BRL |
497,039.0000 XRP |
4.4750 BRL |
4.1940 BRL |
4.3080 BRL |
4.3360 BRL |
| 2022-01-06 |
4.3969 BRL |
569,562.0000 XRP |
4.4550 BRL |
4.2690 BRL |
4.3610 BRL |
4.4730 BRL |
| 2022-01-05 |
4.5331 BRL |
853,735.0000 XRP |
4.7050 BRL |
4.1310 BRL |
4.4800 BRL |
4.4750 BRL |
| 2022-01-04 |
4.7333 BRL |
255,940.0000 XRP |
4.7400 BRL |
4.6640 BRL |
4.7080 BRL |
4.7150 BRL |
| 2022-01-03 |
4.7452 BRL |
303,895.0000 XRP |
4.8370 BRL |
4.6760 BRL |
4.7370 BRL |
4.7540 BRL |
| 2022-01-02 |
4.8115 BRL |
208,839.0000 XRP |
4.7870 BRL |
4.7250 BRL |
4.7440 BRL |
4.8550 BRL |
| 2022-01-01 |
4.7533 BRL |
115,383.0000 XRP |
4.6880 BRL |
4.6880 BRL |
4.7310 BRL |
4.7840 BRL |
| 2021-12-31 |
4.6858 BRL |
346,184.0000 XRP |
4.7230 BRL |
4.5340 BRL |
4.6040 BRL |
4.6870 BRL |
| 2021-12-30 |
4.7540 BRL |
477,088.0000 XRP |
4.7010 BRL |
4.6200 BRL |
4.7340 BRL |
4.7210 BRL |
| 2021-12-29 |
4.7814 BRL |
743,055.0000 XRP |
4.8560 BRL |
4.6240 BRL |
4.7530 BRL |
4.7730 BRL |
| 2021-12-28 |
5.0265 BRL |
617,018.0000 XRP |
5.2650 BRL |
4.8120 BRL |
4.8810 BRL |
4.8520 BRL |
| 2021-12-27 |
5.3155 BRL |
388,865.0000 XRP |
5.2660 BRL |
5.2100 BRL |
5.2400 BRL |
5.3110 BRL |
| 2021-12-26 |
5.2528 BRL |
199,739.0000 XRP |
5.2800 BRL |
5.1870 BRL |
5.2300 BRL |
5.2570 BRL |
| 2021-12-25 |
5.2614 BRL |
359,519.0000 XRP |
5.2050 BRL |
5.1350 BRL |
5.2550 BRL |
5.2980 BRL |
| 2021-12-24 |
5.4035 BRL |
1,607,501.0000 XRP |
5.6570 BRL |
5.1440 BRL |
5.1780 BRL |
5.1750 BRL |
| 2021-12-23 |
5.6147 BRL |
1,627,663.0000 XRP |
5.4420 BRL |
5.3030 BRL |
5.4710 BRL |
5.6310 BRL |
| 2021-12-22 |
5.4431 BRL |
913,873.0000 XRP |
5.4440 BRL |
5.2860 BRL |
5.3660 BRL |
5.4480 BRL |
| 2021-12-21 |
5.2015 BRL |
1,401,297.0000 XRP |
5.0530 BRL |
4.8840 BRL |
4.9290 BRL |
5.4250 BRL |
| 2021-12-20 |
4.9703 BRL |
1,665,013.0000 XRP |
4.7640 BRL |
4.7300 BRL |
4.8040 BRL |
5.0200 BRL |
| 2021-12-19 |
4.7516 BRL |
506,267.0000 XRP |
4.7180 BRL |
4.6790 BRL |
4.7150 BRL |
4.8140 BRL |
| 2021-12-18 |
4.6656 BRL |
358,624.0000 XRP |
4.5470 BRL |
4.5100 BRL |
4.5560 BRL |
4.7120 BRL |
| 2021-12-17 |
4.6132 BRL |
685,407.0000 XRP |
4.6150 BRL |
4.4610 BRL |
4.5610 BRL |
4.5550 BRL |
| 2021-12-16 |
4.7189 BRL |
473,427.0000 XRP |
4.7230 BRL |
4.6070 BRL |
4.6560 BRL |
4.6340 BRL |
| 2021-12-15 |
4.6458 BRL |
642,696.0000 XRP |
4.6370 BRL |
4.4700 BRL |
4.5050 BRL |
4.7170 BRL |
| 2021-12-14 |
4.5656 BRL |
733,489.0000 XRP |
4.4820 BRL |
4.4190 BRL |
4.5010 BRL |
4.6300 BRL |
| 2021-12-13 |
4.5277 BRL |
916,056.0000 XRP |
4.7580 BRL |
4.3560 BRL |
4.4560 BRL |
4.4920 BRL |
| 2021-12-12 |
4.7103 BRL |
203,404.0000 XRP |
4.7520 BRL |
4.5890 BRL |
4.6340 BRL |
4.7480 BRL |
| 2021-12-11 |
4.6475 BRL |
539,708.0000 XRP |
4.5340 BRL |
4.4570 BRL |
4.6230 BRL |
4.7690 BRL |
| 2021-12-10 |
4.7386 BRL |
921,872.0000 XRP |
4.8580 BRL |
4.5720 BRL |
4.6320 BRL |
4.6570 BRL |
| 2021-12-09 |
5.0140 BRL |
2,529,193.0000 XRP |
4.8370 BRL |
4.6720 BRL |
4.7870 BRL |
4.9430 BRL |
| 2021-12-08 |
4.7591 BRL |
840,191.0000 XRP |
4.6070 BRL |
4.5440 BRL |
4.6240 BRL |
4.8310 BRL |
| 2021-12-07 |
4.7260 BRL |
538,801.0000 XRP |
4.7460 BRL |
4.5420 BRL |
4.6160 BRL |
4.6090 BRL |
| 2021-12-06 |
4.4936 BRL |
1,045,047.0000 XRP |
4.6230 BRL |
4.3000 BRL |
4.4100 BRL |
4.7400 BRL |
| 2021-12-05 |
4.6330 BRL |
1,485,439.0000 XRP |
4.8740 BRL |
4.4050 BRL |
4.5920 BRL |
4.5890 BRL |
| 2021-12-04 |
4.4271 BRL |
3,349,704.7500 XRP |
5.2910 BRL |
3.3980 BRL |
4.3070 BRL |
4.8770 BRL |
| 2021-12-03 |
5.4184 BRL |
579,046.0000 XRP |
5.5470 BRL |
5.1480 BRL |
5.3270 BRL |
5.3020 BRL |
| 2021-12-02 |
5.5629 BRL |
402,943.0000 XRP |
5.6670 BRL |
5.4840 BRL |
5.5550 BRL |
5.5750 BRL |
| 2021-12-01 |
5.6968 BRL |
419,066.0000 XRP |
5.6720 BRL |
5.6200 BRL |
5.6760 BRL |
5.6780 BRL |
| 2021-11-30 |
5.6966 BRL |
659,957.0000 XRP |
5.6160 BRL |
5.4960 BRL |
5.5690 BRL |
5.6700 BRL |
| 2021-11-29 |
5.5576 BRL |
447,397.0000 XRP |
5.5000 BRL |
5.4600 BRL |
5.5080 BRL |
5.6360 BRL |
| 2021-11-28 |
5.2174 BRL |
526,582.0000 XRP |
5.3670 BRL |
5.0440 BRL |
5.2150 BRL |
5.4840 BRL |
| 2021-11-27 |
5.4175 BRL |
300,574.0000 XRP |
5.3420 BRL |
5.3210 BRL |
5.3870 BRL |
5.3480 BRL |
| 2021-11-26 |
5.4411 BRL |
1,956,255.0000 XRP |
5.9050 BRL |
5.2200 BRL |
5.3750 BRL |
5.3930 BRL |
| 2021-11-25 |
5.9260 BRL |
629,605.0000 XRP |
5.8700 BRL |
5.8010 BRL |
5.8390 BRL |
5.9230 BRL |
| 2021-11-24 |
5.8344 BRL |
626,562.0000 XRP |
6.0440 BRL |
5.7120 BRL |
5.7780 BRL |
5.8660 BRL |
| 2021-11-23 |
5.9469 BRL |
536,764.0000 XRP |
5.8740 BRL |
5.7830 BRL |
5.8930 BRL |
6.0470 BRL |
| 2021-11-22 |
5.9186 BRL |
578,105.0000 XRP |
6.0240 BRL |
5.8140 BRL |
5.8750 BRL |
5.8930 BRL |
| 2021-11-21 |
6.1270 BRL |
412,828.0000 XRP |
6.2280 BRL |
6.0500 BRL |
6.1080 BRL |
6.0800 BRL |
| 2021-11-20 |
6.1568 BRL |
468,123.0000 XRP |
6.1800 BRL |
6.0350 BRL |
6.0980 BRL |
6.2210 BRL |