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 |