Identifier on Binance: XRPBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-16 |
4.3019 BRL |
387,347.0000 XRP |
4.4020 BRL |
4.2110 BRL |
4.2530 BRL |
4.3270 BRL |
| 2022-02-15 |
4.3255 BRL |
334,646.0000 XRP |
4.2120 BRL |
4.1900 BRL |
4.2270 BRL |
4.3070 BRL |
| 2022-02-14 |
4.2005 BRL |
321,521.0000 XRP |
4.2810 BRL |
4.1010 BRL |
4.1690 BRL |
4.2100 BRL |
| 2022-02-13 |
4.3528 BRL |
347,827.0000 XRP |
4.3550 BRL |
4.2040 BRL |
4.2740 BRL |
4.2860 BRL |
| 2022-02-12 |
4.2708 BRL |
897,648.0000 XRP |
4.0150 BRL |
3.9570 BRL |
4.0570 BRL |
4.3400 BRL |
| 2022-02-11 |
4.2200 BRL |
842,384.0000 XRP |
4.3590 BRL |
3.9780 BRL |
4.0480 BRL |
4.0330 BRL |
| 2022-02-10 |
4.5456 BRL |
944,152.0000 XRP |
4.5820 BRL |
4.4030 BRL |
4.4540 BRL |
4.4400 BRL |
| 2022-02-09 |
4.6624 BRL |
1,684,534.0000 XRP |
4.6500 BRL |
4.4820 BRL |
4.5550 BRL |
4.6300 BRL |
| 2022-02-08 |
4.5558 BRL |
2,852,215.0000 XRP |
4.4150 BRL |
4.2710 BRL |
4.3430 BRL |
4.6540 BRL |
| 2022-02-07 |
4.1032 BRL |
1,504,196.0000 XRP |
3.6660 BRL |
3.6030 BRL |
3.6710 BRL |
4.3570 BRL |
| 2022-02-06 |
3.6055 BRL |
173,593.0000 XRP |
3.5820 BRL |
3.5400 BRL |
3.5820 BRL |
3.6480 BRL |
| 2022-02-05 |
3.5983 BRL |
408,396.0000 XRP |
3.5130 BRL |
3.4840 BRL |
3.5760 BRL |
3.5990 BRL |
| 2022-02-04 |
3.3234 BRL |
528,698.0000 XRP |
3.2460 BRL |
3.2240 BRL |
3.2370 BRL |
3.5040 BRL |
| 2022-02-03 |
3.1961 BRL |
231,404.0000 XRP |
3.2040 BRL |
3.1280 BRL |
3.1680 BRL |
3.2240 BRL |
| 2022-02-02 |
3.2779 BRL |
362,413.0000 XRP |
3.3420 BRL |
3.1690 BRL |
3.2130 BRL |
3.2030 BRL |
| 2022-02-01 |
3.3127 BRL |
357,590.0000 XRP |
3.2930 BRL |
3.2680 BRL |
3.3010 BRL |
3.3420 BRL |
| 2022-01-31 |
3.2228 BRL |
371,945.0000 XRP |
3.2690 BRL |
3.1610 BRL |
3.1810 BRL |
3.3020 BRL |
| 2022-01-30 |
3.3137 BRL |
165,274.0000 XRP |
3.3470 BRL |
3.2500 BRL |
3.2750 BRL |
3.2810 BRL |
| 2022-01-29 |
3.3451 BRL |
230,596.0000 XRP |
3.3120 BRL |
3.3000 BRL |
3.3130 BRL |
3.3380 BRL |
| 2022-01-28 |
3.2741 BRL |
391,137.0000 XRP |
3.3220 BRL |
3.2250 BRL |
3.2610 BRL |
3.3070 BRL |
| 2022-01-27 |
3.3076 BRL |
390,130.0000 XRP |
3.3990 BRL |
3.2180 BRL |
3.2630 BRL |
3.3110 BRL |
| 2022-01-26 |
3.4667 BRL |
863,837.0000 XRP |
3.4070 BRL |
3.3280 BRL |
3.3820 BRL |
3.4170 BRL |
| 2022-01-25 |
3.3569 BRL |
428,026.0000 XRP |
3.3800 BRL |
3.2650 BRL |
3.2980 BRL |
3.4220 BRL |
| 2022-01-24 |
3.2241 BRL |
1,267,191.0000 XRP |
3.4660 BRL |
3.0640 BRL |
3.1390 BRL |
3.4030 BRL |
| 2022-01-23 |
3.3746 BRL |
539,021.0000 XRP |
3.2970 BRL |
3.2670 BRL |
3.3130 BRL |
3.4670 BRL |
| 2022-01-22 |
3.2698 BRL |
2,514,501.0000 XRP |
3.5050 BRL |
3.0420 BRL |
3.2400 BRL |
3.2620 BRL |
| 2022-01-21 |
3.6267 BRL |
1,976,166.0000 XRP |
3.9510 BRL |
3.3800 BRL |
3.5530 BRL |
3.4910 BRL |
| 2022-01-20 |
4.0844 BRL |
345,534.0000 XRP |
4.0680 BRL |
3.9470 BRL |
4.0260 BRL |
3.9640 BRL |
| 2022-01-19 |
4.1069 BRL |
386,744.0000 XRP |
4.2140 BRL |
4.0450 BRL |
4.0750 BRL |
4.0770 BRL |
| 2022-01-18 |
4.1820 BRL |
388,325.0000 XRP |
4.2470 BRL |
4.1080 BRL |
4.1530 BRL |
4.2170 BRL |
| 2022-01-17 |
4.2427 BRL |
516,315.0000 XRP |
4.3540 BRL |
4.1700 BRL |
4.2070 BRL |
4.2420 BRL |
| 2022-01-16 |
4.3494 BRL |
339,054.0000 XRP |
4.3560 BRL |
4.3000 BRL |
4.3460 BRL |
4.3540 BRL |
| 2022-01-15 |
4.3618 BRL |
165,827.0000 XRP |
4.3180 BRL |
4.2950 BRL |
4.3100 BRL |
4.3730 BRL |
| 2022-01-14 |
4.3151 BRL |
402,068.0000 XRP |
4.2880 BRL |
4.1890 BRL |
4.2560 BRL |
4.3370 BRL |
| 2022-01-13 |
4.3570 BRL |
344,307.0000 XRP |
4.4550 BRL |
4.2430 BRL |
4.2820 BRL |
4.2950 BRL |
| 2022-01-12 |
4.4025 BRL |
612,709.0000 XRP |
4.3410 BRL |
4.2660 BRL |
4.3000 BRL |
4.4530 BRL |
| 2022-01-11 |
4.2643 BRL |
562,843.0000 XRP |
4.2230 BRL |
4.1650 BRL |
4.2180 BRL |
4.3470 BRL |
| 2022-01-10 |
4.1612 BRL |
747,394.0000 XRP |
4.2850 BRL |
4.0040 BRL |
4.1570 BRL |
4.1840 BRL |
| 2022-01-09 |
4.2844 BRL |
151,233.0000 XRP |
4.2520 BRL |
4.2050 BRL |
4.2480 BRL |
4.2970 BRL |
| 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 |