Crypto exchange Binance

Market XRP (XRP) / BRL

Identifier on Binance: XRPBRL
Date Price Volume Open Low High Close
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
2021-03-14 2.5259 BRL 271,995.5600 XRP 2.5730 BRL 2.4800 BRL 2.5050 BRL 2.5170 BRL
2021-03-13 2.5218 BRL 545,034.7600 XRP 2.4670 BRL 2.4310 BRL 2.4700 BRL 2.5630 BRL
2021-03-12 2.4819 BRL 801,638.8400 XRP 2.5270 BRL 2.3900 BRL 2.4560 BRL 2.4630 BRL
2021-03-11 2.5578 BRL 538,642.2100 XRP 2.6460 BRL 2.5070 BRL 2.5330 BRL 2.5330 BRL
2021-03-10 2.7041 BRL 808,824.8400 XRP 2.8280 BRL 2.6160 BRL 2.6560 BRL 2.6570 BRL
2021-03-09 2.7733 BRL 837,812.7000 XRP 2.7480 BRL 2.7350 BRL 2.7580 BRL 2.8030 BRL
2021-03-08 2.7148 BRL 709,598.2500 XRP 2.6450 BRL 2.6000 BRL 2.6290 BRL 2.7580 BRL
2021-03-07 2.6362 BRL 113,356.6700 XRP 2.6510 BRL 2.6030 BRL 2.6240 BRL 2.6330 BRL
2021-03-06 2.6394 BRL 259,154.7300 XRP 2.6150 BRL 2.5940 BRL 2.6200 BRL 2.6380 BRL
2021-03-05 2.6421 BRL 803,210.9700 XRP 2.7640 BRL 2.5660 BRL 2.6210 BRL 2.6260 BRL
2021-03-04 2.6459 BRL 1,306,488.9600 XRP 2.5430 BRL 2.4740 BRL 2.5180 BRL 2.6870 BRL
2021-03-03 2.5724 BRL 652,307.2500 XRP 2.4910 BRL 2.4640 BRL 2.4920 BRL 2.5460 BRL
2021-03-02 2.4948 BRL 656,286.4400 XRP 2.5250 BRL 2.4250 BRL 2.4600 BRL 2.4840 BRL
2021-03-01 2.4484 BRL 550,918.6300 XRP 2.3700 BRL 2.3480 BRL 2.3840 BRL 2.5130 BRL
2021-02-28 2.3752 BRL 350,706.9100 XRP 2.4810 BRL 2.2590 BRL 2.3070 BRL 2.3950 BRL
2021-02-27 2.5065 BRL 529,064.7200 XRP 2.4270 BRL 2.4260 BRL 2.4660 BRL 2.4470 BRL