Identifier on Binance: XRPBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-30 |
5.1472 BRL |
682,773.0000 XRP |
5.0740 BRL |
5.0420 BRL |
5.0880 BRL |
5.1610 BRL |
| 2021-09-29 |
5.1906 BRL |
2,095,171.0000 XRP |
4.8800 BRL |
4.8530 BRL |
4.9570 BRL |
5.0430 BRL |
| 2021-09-28 |
5.0099 BRL |
632,464.0000 XRP |
4.9930 BRL |
4.9260 BRL |
4.9680 BRL |
4.9590 BRL |
| 2021-09-27 |
5.1309 BRL |
816,291.0000 XRP |
5.0800 BRL |
4.9830 BRL |
5.0490 BRL |
5.0650 BRL |
| 2021-09-26 |
5.0094 BRL |
736,058.0000 XRP |
5.0700 BRL |
4.8270 BRL |
4.8950 BRL |
5.0570 BRL |
| 2021-09-25 |
5.0622 BRL |
604,197.0000 XRP |
5.0840 BRL |
4.9480 BRL |
5.0710 BRL |
5.0710 BRL |
| 2021-09-24 |
5.0197 BRL |
1,564,726.0000 XRP |
5.3430 BRL |
4.7730 BRL |
4.9520 BRL |
5.0780 BRL |
| 2021-09-23 |
5.3098 BRL |
1,009,067.0000 XRP |
5.3770 BRL |
5.1760 BRL |
5.2650 BRL |
5.3150 BRL |
| 2021-09-22 |
5.0463 BRL |
1,985,791.0000 XRP |
4.6480 BRL |
4.6270 BRL |
4.7480 BRL |
5.3550 BRL |
| 2021-09-21 |
4.9307 BRL |
1,702,066.4700 XRP |
4.9490 BRL |
4.6630 BRL |
4.8260 BRL |
4.7630 BRL |
| 2021-09-20 |
5.0403 BRL |
2,576,367.1800 XRP |
5.5710 BRL |
4.7160 BRL |
4.9740 BRL |
4.9850 BRL |
| 2021-09-19 |
5.6915 BRL |
448,289.0000 XRP |
5.7170 BRL |
5.6160 BRL |
5.6660 BRL |
5.6770 BRL |
| 2021-09-18 |
5.7371 BRL |
505,438.0000 XRP |
5.6700 BRL |
5.6420 BRL |
5.7180 BRL |
5.7170 BRL |
| 2021-09-17 |
5.7038 BRL |
730,278.0000 XRP |
5.7630 BRL |
5.5790 BRL |
5.6550 BRL |
5.7100 BRL |
| 2021-09-16 |
5.8009 BRL |
822,293.0000 XRP |
5.8820 BRL |
5.6550 BRL |
5.7390 BRL |
5.7600 BRL |
| 2021-09-15 |
5.7888 BRL |
1,044,637.0000 XRP |
5.7680 BRL |
5.6750 BRL |
5.7110 BRL |
5.8840 BRL |
| 2021-09-14 |
5.6180 BRL |
926,298.0000 XRP |
5.5760 BRL |
5.5390 BRL |
5.6060 BRL |
5.6700 BRL |
| 2021-09-13 |
5.6143 BRL |
2,017,610.0000 XRP |
5.9360 BRL |
5.4240 BRL |
5.5100 BRL |
5.5760 BRL |
| 2021-09-12 |
5.7878 BRL |
927,448.0000 XRP |
5.7390 BRL |
5.6340 BRL |
5.6970 BRL |
5.7770 BRL |
| 2021-09-11 |
5.7715 BRL |
1,224,404.0000 XRP |
5.6200 BRL |
5.5970 BRL |
5.6790 BRL |
5.7770 BRL |
| 2021-09-10 |
5.9632 BRL |
3,616,134.0000 XRP |
5.7370 BRL |
5.4550 BRL |
5.6330 BRL |
5.5430 BRL |
| 2021-09-09 |
5.8844 BRL |
2,130,700.0000 XRP |
5.8550 BRL |
5.7300 BRL |
5.8040 BRL |
5.7460 BRL |
| 2021-09-08 |
5.8289 BRL |
2,791,445.0000 XRP |
5.9960 BRL |
5.3310 BRL |
5.6140 BRL |
5.9550 BRL |
| 2021-09-07 |
6.2517 BRL |
4,175,587.7500 XRP |
7.2460 BRL |
5.0000 BRL |
5.7830 BRL |
5.7750 BRL |
| 2021-09-06 |
7.0969 BRL |
3,231,511.8700 XRP |
6.7980 BRL |
6.7950 BRL |
6.8630 BRL |
7.2280 BRL |
| 2021-09-05 |
6.6724 BRL |
1,260,402.0000 XRP |
6.5560 BRL |
6.4690 BRL |
6.5300 BRL |
6.7450 BRL |
| 2021-09-04 |
6.6207 BRL |
1,183,105.0000 XRP |
6.7230 BRL |
6.4630 BRL |
6.5680 BRL |
6.5750 BRL |
| 2021-09-03 |
6.6727 BRL |
2,252,191.1800 XRP |
6.5310 BRL |
6.3600 BRL |
6.4500 BRL |
6.7430 BRL |
| 2021-09-02 |
6.5360 BRL |
1,956,675.5400 XRP |
6.4220 BRL |
6.3510 BRL |
6.4330 BRL |
6.5990 BRL |
| 2021-09-01 |
6.2283 BRL |
2,337,345.0000 XRP |
6.1820 BRL |
6.0450 BRL |
6.1450 BRL |
6.3730 BRL |
| 2021-08-31 |
6.1260 BRL |
4,337,660.3400 XRP |
5.7580 BRL |
5.7350 BRL |
5.8610 BRL |
6.1380 BRL |
| 2021-08-30 |
5.9086 BRL |
1,383,490.0000 XRP |
5.9670 BRL |
5.7800 BRL |
5.8670 BRL |
5.7820 BRL |
| 2021-08-29 |
5.9981 BRL |
1,519,415.0000 XRP |
5.9950 BRL |
5.8330 BRL |
5.9230 BRL |
6.0510 BRL |
| 2021-08-28 |
6.0715 BRL |
1,726,044.0800 XRP |
6.2180 BRL |
5.9290 BRL |
5.9840 BRL |
6.0100 BRL |
| 2021-08-27 |
5.8299 BRL |
2,657,115.0700 XRP |
5.6950 BRL |
5.5820 BRL |
5.7110 BRL |
6.0260 BRL |
| 2021-08-26 |
5.8507 BRL |
3,051,722.1300 XRP |
6.1810 BRL |
5.6190 BRL |
5.7670 BRL |
5.8560 BRL |
| 2021-08-25 |
6.0937 BRL |
2,346,530.5700 XRP |
6.0250 BRL |
5.8990 BRL |
6.0060 BRL |
6.0980 BRL |
| 2021-08-24 |
6.4072 BRL |
3,154,557.0100 XRP |
6.7730 BRL |
5.9440 BRL |
6.1880 BRL |
6.2750 BRL |
| 2021-08-23 |
6.7938 BRL |
3,014,383.2100 XRP |
6.6390 BRL |
6.5200 BRL |
6.6950 BRL |
6.7500 BRL |
| 2021-08-22 |
6.5946 BRL |
1,542,039.7900 XRP |
6.6140 BRL |
6.4180 BRL |
6.5210 BRL |
6.6100 BRL |
| 2021-08-21 |
6.7089 BRL |
1,797,118.7100 XRP |
6.8160 BRL |
6.5370 BRL |
6.6200 BRL |
6.6470 BRL |
| 2021-08-20 |
6.7272 BRL |
3,283,517.4100 XRP |
6.6560 BRL |
6.4970 BRL |
6.5840 BRL |
6.7780 BRL |
| 2021-08-19 |
6.2180 BRL |
3,724,967.1800 XRP |
6.1880 BRL |
5.9700 BRL |
6.1060 BRL |
6.4920 BRL |
| 2021-08-18 |
6.0281 BRL |
4,546,954.5700 XRP |
5.8660 BRL |
5.6390 BRL |
5.8440 BRL |
6.2360 BRL |
| 2021-08-17 |
6.2260 BRL |
3,837,932.2200 XRP |
6.2880 BRL |
5.9330 BRL |
5.9930 BRL |
5.9500 BRL |
| 2021-08-16 |
6.5517 BRL |
3,825,068.1400 XRP |
6.7900 BRL |
6.0580 BRL |
6.4090 BRL |
6.4090 BRL |
| 2021-08-15 |
6.8419 BRL |
5,919,487.1900 XRP |
6.7650 BRL |
6.5010 BRL |
6.7150 BRL |
6.9030 BRL |
| 2021-08-14 |
6.1579 BRL |
7,835,903.5000 XRP |
5.7470 BRL |
5.6420 BRL |
5.7450 BRL |
6.3950 BRL |
| 2021-08-13 |
5.4298 BRL |
3,958,669.8300 XRP |
5.1240 BRL |
5.0300 BRL |
5.1940 BRL |
5.7450 BRL |
| 2021-08-12 |
5.1897 BRL |
4,682,157.8300 XRP |
5.3460 BRL |
4.8800 BRL |
5.0360 BRL |
5.0790 BRL |