Identifier on Binance: XRPBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-27 |
3.2962 BRL |
1,757,989.2600 XRP |
3.2560 BRL |
3.1860 BRL |
3.2340 BRL |
3.3570 BRL |
| 2021-07-26 |
3.3466 BRL |
2,761,521.2800 XRP |
3.1570 BRL |
3.1500 BRL |
3.2250 BRL |
3.2800 BRL |
| 2021-07-25 |
3.1248 BRL |
754,058.9300 XRP |
3.1880 BRL |
3.0850 BRL |
3.1090 BRL |
3.1300 BRL |
| 2021-07-24 |
3.1741 BRL |
1,290,270.8700 XRP |
3.1920 BRL |
3.1380 BRL |
3.1620 BRL |
3.1650 BRL |
| 2021-07-23 |
3.0984 BRL |
1,483,083.7900 XRP |
3.1150 BRL |
3.0010 BRL |
3.0300 BRL |
3.0940 BRL |
| 2021-07-22 |
3.0352 BRL |
1,723,577.5600 XRP |
2.9960 BRL |
2.9400 BRL |
2.9680 BRL |
3.1050 BRL |
| 2021-07-21 |
2.9241 BRL |
1,469,974.4100 XRP |
2.7770 BRL |
2.7380 BRL |
2.7730 BRL |
2.9390 BRL |
| 2021-07-20 |
2.8080 BRL |
1,788,496.5600 XRP |
2.9420 BRL |
2.7470 BRL |
2.7710 BRL |
2.7710 BRL |
| 2021-07-19 |
2.9527 BRL |
934,273.4800 XRP |
3.0330 BRL |
2.8990 BRL |
2.9280 BRL |
2.9630 BRL |
| 2021-07-18 |
3.0334 BRL |
554,797.3300 XRP |
3.0090 BRL |
2.9580 BRL |
3.0180 BRL |
3.0350 BRL |
| 2021-07-17 |
3.0090 BRL |
528,161.1200 XRP |
3.0570 BRL |
2.9030 BRL |
2.9890 BRL |
3.0230 BRL |
| 2021-07-16 |
3.1031 BRL |
1,169,111.7700 XRP |
3.0870 BRL |
3.0380 BRL |
3.0650 BRL |
3.0490 BRL |
| 2021-07-15 |
3.1093 BRL |
1,127,351.8700 XRP |
3.1800 BRL |
3.0290 BRL |
3.0830 BRL |
3.1150 BRL |
| 2021-07-14 |
3.1545 BRL |
1,415,766.5400 XRP |
3.2390 BRL |
3.0690 BRL |
3.1260 BRL |
3.1780 BRL |
| 2021-07-13 |
3.2653 BRL |
1,265,860.7900 XRP |
3.2910 BRL |
3.1850 BRL |
3.2290 BRL |
3.2390 BRL |
| 2021-07-12 |
3.3312 BRL |
1,367,605.8200 XRP |
3.3600 BRL |
3.2340 BRL |
3.2740 BRL |
3.2780 BRL |
| 2021-07-11 |
3.3302 BRL |
794,456.2200 XRP |
3.3210 BRL |
3.2810 BRL |
3.3030 BRL |
3.3640 BRL |
| 2021-07-10 |
3.3186 BRL |
1,122,263.2800 XRP |
3.3740 BRL |
3.2600 BRL |
3.2890 BRL |
3.3260 BRL |
| 2021-07-09 |
3.3110 BRL |
1,115,009.2400 XRP |
3.3110 BRL |
3.1540 BRL |
3.2140 BRL |
3.3550 BRL |
| 2021-07-08 |
3.3251 BRL |
1,604,225.3200 XRP |
3.4400 BRL |
3.2520 BRL |
3.3000 BRL |
3.3230 BRL |
| 2021-07-07 |
3.4912 BRL |
1,594,533.2800 XRP |
3.4670 BRL |
3.4390 BRL |
3.4650 BRL |
3.4880 BRL |
| 2021-07-06 |
3.4267 BRL |
1,341,669.3600 XRP |
3.3660 BRL |
3.3610 BRL |
3.4020 BRL |
3.4600 BRL |
| 2021-07-05 |
3.3981 BRL |
1,585,869.3500 XRP |
3.5290 BRL |
3.2910 BRL |
3.3390 BRL |
3.4260 BRL |
| 2021-07-04 |
3.5070 BRL |
1,010,229.2200 XRP |
3.4160 BRL |
3.3800 BRL |
3.4050 BRL |
3.5380 BRL |
| 2021-07-03 |
3.3957 BRL |
1,158,016.4000 XRP |
3.3330 BRL |
3.2720 BRL |
3.2970 BRL |
3.4050 BRL |
| 2021-07-02 |
3.2749 BRL |
1,537,724.1300 XRP |
3.3510 BRL |
3.2070 BRL |
3.2470 BRL |
3.2750 BRL |
| 2021-07-01 |
3.3516 BRL |
2,127,800.1100 XRP |
3.5420 BRL |
3.2710 BRL |
3.3230 BRL |
3.3650 BRL |
| 2021-06-30 |
3.4072 BRL |
1,906,854.3400 XRP |
3.5200 BRL |
3.2660 BRL |
3.3300 BRL |
3.4410 BRL |
| 2021-06-29 |
3.4870 BRL |
2,960,992.7500 XRP |
3.2020 BRL |
3.1880 BRL |
3.2320 BRL |
3.5390 BRL |
| 2021-06-28 |
3.1894 BRL |
1,749,221.7800 XRP |
3.2180 BRL |
3.0970 BRL |
3.1370 BRL |
3.1890 BRL |
| 2021-06-27 |
3.0801 BRL |
1,191,000.7100 XRP |
3.0830 BRL |
2.9830 BRL |
3.0270 BRL |
3.1690 BRL |
| 2021-06-26 |
3.0150 BRL |
1,075,251.0500 XRP |
3.0600 BRL |
2.9140 BRL |
2.9770 BRL |
3.0250 BRL |
| 2021-06-25 |
3.1649 BRL |
2,753,857.7200 XRP |
3.3380 BRL |
3.0100 BRL |
3.0880 BRL |
3.0880 BRL |
| 2021-06-24 |
3.2859 BRL |
2,018,100.5000 XRP |
3.2100 BRL |
3.0960 BRL |
3.1710 BRL |
3.3220 BRL |
| 2021-06-23 |
3.0412 BRL |
4,490,205.9500 XRP |
2.7490 BRL |
2.6180 BRL |
2.8290 BRL |
3.1880 BRL |
| 2021-06-22 |
2.8998 BRL |
4,702,898.6600 XRP |
3.0930 BRL |
2.6000 BRL |
2.8040 BRL |
2.8240 BRL |
| 2021-06-21 |
3.5523 BRL |
2,196,606.5000 XRP |
3.9860 BRL |
3.3120 BRL |
3.4070 BRL |
3.3520 BRL |
| 2021-06-20 |
3.8077 BRL |
2,176,833.7500 XRP |
3.9130 BRL |
3.6110 BRL |
3.6990 BRL |
3.9960 BRL |
| 2021-06-19 |
4.0577 BRL |
1,341,840.6000 XRP |
4.0910 BRL |
3.9070 BRL |
3.9610 BRL |
3.9420 BRL |
| 2021-06-18 |
4.1151 BRL |
1,643,684.4900 XRP |
4.2450 BRL |
3.9360 BRL |
4.0090 BRL |
4.0980 BRL |
| 2021-06-17 |
4.3024 BRL |
1,432,757.0500 XRP |
4.2470 BRL |
4.1760 BRL |
4.2170 BRL |
4.2210 BRL |
| 2021-06-16 |
4.3032 BRL |
1,219,995.3500 XRP |
4.4060 BRL |
4.1730 BRL |
4.2270 BRL |
4.2590 BRL |
| 2021-06-15 |
4.4755 BRL |
1,317,395.0100 XRP |
4.5470 BRL |
4.3700 BRL |
4.4310 BRL |
4.4140 BRL |
| 2021-06-14 |
4.5240 BRL |
1,315,578.1200 XRP |
4.5170 BRL |
4.4260 BRL |
4.4760 BRL |
4.5270 BRL |
| 2021-06-13 |
4.3500 BRL |
985,646.3600 XRP |
4.2910 BRL |
4.2230 BRL |
4.2630 BRL |
4.5240 BRL |
| 2021-06-12 |
4.2798 BRL |
881,541.4100 XRP |
4.3790 BRL |
4.1720 BRL |
4.2220 BRL |
4.2980 BRL |
| 2021-06-11 |
4.4054 BRL |
760,571.4200 XRP |
4.4360 BRL |
4.3200 BRL |
4.3700 BRL |
4.4100 BRL |
| 2021-06-10 |
4.5212 BRL |
1,291,756.1100 XRP |
4.7100 BRL |
4.3640 BRL |
4.4390 BRL |
4.4380 BRL |
| 2021-06-09 |
4.4623 BRL |
1,639,051.6300 XRP |
4.4530 BRL |
4.2190 BRL |
4.3300 BRL |
4.5960 BRL |
| 2021-06-08 |
4.3003 BRL |
2,097,943.7500 XRP |
4.4050 BRL |
3.9960 BRL |
4.1830 BRL |
4.4520 BRL |