Identifier on Binance: XRPBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-03 |
8.6134 BRL |
1,733,595.6400 XRP |
8.5700 BRL |
8.1450 BRL |
8.5390 BRL |
8.5810 BRL |
| 2021-05-02 |
8.6683 BRL |
1,549,329.6400 XRP |
9.0780 BRL |
8.3730 BRL |
8.5910 BRL |
8.5480 BRL |
| 2021-05-01 |
8.7441 BRL |
2,035,822.8500 XRP |
8.7500 BRL |
8.3500 BRL |
8.5660 BRL |
9.0440 BRL |
| 2021-04-30 |
8.4059 BRL |
4,436,828.8200 XRP |
7.5310 BRL |
7.4190 BRL |
7.5490 BRL |
8.6850 BRL |
| 2021-04-29 |
7.4505 BRL |
2,126,574.5200 XRP |
7.3310 BRL |
7.1750 BRL |
7.3800 BRL |
7.5130 BRL |
| 2021-04-28 |
7.4351 BRL |
2,474,997.5500 XRP |
7.7100 BRL |
7.0500 BRL |
7.3370 BRL |
7.3250 BRL |
| 2021-04-27 |
7.6982 BRL |
4,578,898.6800 XRP |
7.4670 BRL |
7.3250 BRL |
7.6300 BRL |
7.6860 BRL |
| 2021-04-26 |
6.8340 BRL |
5,570,629.4600 XRP |
5.7400 BRL |
5.6050 BRL |
6.1680 BRL |
7.4750 BRL |
| 2021-04-25 |
5.8554 BRL |
2,361,378.3600 XRP |
5.8420 BRL |
5.2620 BRL |
5.7280 BRL |
5.6950 BRL |
| 2021-04-24 |
6.0700 BRL |
1,244,424.8500 XRP |
6.5000 BRL |
5.6720 BRL |
5.9290 BRL |
5.9310 BRL |
| 2021-04-23 |
5.8915 BRL |
7,712,009.7800 XRP |
6.3990 BRL |
4.8620 BRL |
5.8840 BRL |
6.4080 BRL |
| 2021-04-22 |
7.1121 BRL |
4,429,094.1700 XRP |
7.3040 BRL |
5.9840 BRL |
6.5920 BRL |
6.5700 BRL |
| 2021-04-21 |
7.7623 BRL |
2,668,762.9300 XRP |
7.8430 BRL |
7.2340 BRL |
7.5610 BRL |
7.3770 BRL |
| 2021-04-20 |
7.4355 BRL |
3,468,435.5100 XRP |
7.4200 BRL |
6.7000 BRL |
7.0360 BRL |
7.8380 BRL |
| 2021-04-19 |
7.9397 BRL |
3,573,160.2100 XRP |
8.1120 BRL |
7.1090 BRL |
7.5500 BRL |
7.4000 BRL |
| 2021-04-18 |
7.7049 BRL |
3,999,875.6200 XRP |
8.8270 BRL |
6.6510 BRL |
7.4380 BRL |
8.1290 BRL |
| 2021-04-17 |
9.2620 BRL |
2,319,775.4300 XRP |
8.8130 BRL |
8.7270 BRL |
9.0500 BRL |
8.9720 BRL |
| 2021-04-16 |
9.2804 BRL |
4,476,316.4900 XRP |
10.0540 BRL |
8.0180 BRL |
8.9470 BRL |
9.0440 BRL |
| 2021-04-15 |
10.0818 BRL |
2,883,116.4400 XRP |
10.5440 BRL |
9.5090 BRL |
9.7650 BRL |
10.0960 BRL |
| 2021-04-14 |
10.3406 BRL |
7,175,112.1000 XRP |
10.4260 BRL |
8.8900 BRL |
9.8980 BRL |
10.3590 BRL |
| 2021-04-13 |
9.7642 BRL |
8,858,904.2600 XRP |
8.4760 BRL |
8.1410 BRL |
8.3550 BRL |
10.3600 BRL |
| 2021-04-12 |
7.8173 BRL |
3,006,918.5100 XRP |
7.7410 BRL |
7.5480 BRL |
7.6590 BRL |
8.1450 BRL |
| 2021-04-11 |
7.9966 BRL |
9,868,456.9700 XRP |
7.8500 BRL |
7.4120 BRL |
7.7080 BRL |
7.6800 BRL |
| 2021-04-10 |
7.1245 BRL |
11,853,871.0600 XRP |
5.8170 BRL |
5.7680 BRL |
5.9480 BRL |
7.8530 BRL |
| 2021-04-09 |
5.8431 BRL |
2,814,230.2000 XRP |
5.9660 BRL |
5.5370 BRL |
5.7040 BRL |
5.8760 BRL |
| 2021-04-08 |
5.5541 BRL |
4,016,384.6300 XRP |
5.2050 BRL |
5.1270 BRL |
5.2660 BRL |
5.9250 BRL |
| 2021-04-07 |
5.5632 BRL |
7,957,218.1300 XRP |
6.2000 BRL |
4.8610 BRL |
5.2160 BRL |
5.2900 BRL |
| 2021-04-06 |
5.5867 BRL |
13,683,402.0200 XRP |
5.2290 BRL |
4.5500 BRL |
5.0110 BRL |
6.0660 BRL |
| 2021-04-05 |
4.6013 BRL |
8,228,947.2900 XRP |
3.6800 BRL |
3.5860 BRL |
3.6900 BRL |
5.1740 BRL |
| 2021-04-04 |
3.4726 BRL |
605,390.7800 XRP |
3.3650 BRL |
3.3020 BRL |
3.4060 BRL |
3.6250 BRL |
| 2021-04-03 |
3.5335 BRL |
1,258,011.5100 XRP |
3.4990 BRL |
3.3310 BRL |
3.4230 BRL |
3.3830 BRL |
| 2021-04-02 |
3.3702 BRL |
1,101,014.2600 XRP |
3.2950 BRL |
3.2350 BRL |
3.2670 BRL |
3.4510 BRL |
| 2021-04-01 |
3.2450 BRL |
1,412,912.0500 XRP |
3.2460 BRL |
3.1400 BRL |
3.1800 BRL |
3.2710 BRL |
| 2021-03-31 |
3.1730 BRL |
1,160,170.2000 XRP |
3.2490 BRL |
3.0620 BRL |
3.1460 BRL |
3.2470 BRL |
| 2021-03-30 |
3.2943 BRL |
694,728.2500 XRP |
3.2650 BRL |
3.2250 BRL |
3.2610 BRL |
3.2550 BRL |
| 2021-03-29 |
3.2317 BRL |
602,348.1400 XRP |
3.1430 BRL |
3.1290 BRL |
3.1940 BRL |
3.2670 BRL |
| 2021-03-28 |
3.1571 BRL |
260,253.0700 XRP |
3.1550 BRL |
3.1080 BRL |
3.1450 BRL |
3.1620 BRL |
| 2021-03-27 |
3.2156 BRL |
532,752.7800 XRP |
3.2630 BRL |
3.0930 BRL |
3.1640 BRL |
3.1850 BRL |
| 2021-03-26 |
3.1662 BRL |
1,294,792.1400 XRP |
2.9260 BRL |
2.9260 BRL |
3.0470 BRL |
3.2170 BRL |
| 2021-03-25 |
2.8214 BRL |
1,004,023.6200 XRP |
2.7500 BRL |
2.6230 BRL |
2.7400 BRL |
2.9230 BRL |
| 2021-03-24 |
2.8716 BRL |
1,335,217.4100 XRP |
3.0700 BRL |
2.5760 BRL |
2.7790 BRL |
2.7650 BRL |
| 2021-03-23 |
3.1738 BRL |
1,340,868.0000 XRP |
3.0500 BRL |
3.0040 BRL |
3.0670 BRL |
3.0800 BRL |
| 2021-03-22 |
3.1747 BRL |
2,992,908.4300 XRP |
2.8980 BRL |
2.8100 BRL |
2.8730 BRL |
3.0890 BRL |
| 2021-03-21 |
2.9089 BRL |
831,315.0300 XRP |
2.9330 BRL |
2.7870 BRL |
2.8200 BRL |
2.8800 BRL |
| 2021-03-20 |
2.8441 BRL |
1,791,126.7000 XRP |
2.5990 BRL |
2.5920 BRL |
2.6150 BRL |
2.9410 BRL |
| 2021-03-19 |
2.6248 BRL |
525,306.3100 XRP |
2.6340 BRL |
2.5750 BRL |
2.6050 BRL |
2.6080 BRL |
| 2021-03-18 |
2.6611 BRL |
612,777.3500 XRP |
2.6400 BRL |
2.6170 BRL |
2.6420 BRL |
2.6450 BRL |
| 2021-03-17 |
2.6580 BRL |
630,192.3800 XRP |
2.6150 BRL |
2.5800 BRL |
2.6220 BRL |
2.6410 BRL |
| 2021-03-16 |
2.7050 BRL |
1,651,873.3000 XRP |
2.4910 BRL |
2.4520 BRL |
2.4840 BRL |
2.6100 BRL |
| 2021-03-15 |
2.4934 BRL |
341,427.2000 XRP |
2.4910 BRL |
2.4280 BRL |
2.4710 BRL |
2.4880 BRL |