Identifier on Binance: XRPBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-23 |
1.5034 BRL |
181,266.0500 XRP |
1.4960 BRL |
1.4730 BRL |
1.5560 BRL |
1.5000 BRL |
| 2021-01-22 |
1.4183 BRL |
706,475.7700 XRP |
1.4530 BRL |
1.3040 BRL |
1.5480 BRL |
1.4990 BRL |
| 2021-01-21 |
1.5161 BRL |
323,182.5200 XRP |
1.5780 BRL |
1.4220 BRL |
1.6460 BRL |
1.4670 BRL |
| 2021-01-20 |
1.5661 BRL |
211,821.7900 XRP |
1.5820 BRL |
1.5080 BRL |
1.6910 BRL |
1.5740 BRL |
| 2021-01-19 |
1.6186 BRL |
449,100.9200 XRP |
1.5200 BRL |
1.5060 BRL |
1.7530 BRL |
1.5860 BRL |
| 2021-01-18 |
1.5081 BRL |
144,154.5500 XRP |
1.4930 BRL |
1.4600 BRL |
1.5370 BRL |
1.5130 BRL |
| 2021-01-17 |
1.4871 BRL |
75,105.1700 XRP |
1.5040 BRL |
1.4640 BRL |
1.5280 BRL |
1.4830 BRL |
| 2021-01-16 |
1.5199 BRL |
138,102.8500 XRP |
1.5120 BRL |
1.4870 BRL |
1.5760 BRL |
1.5170 BRL |
| 2021-01-15 |
1.5135 BRL |
285,122.1800 XRP |
1.5600 BRL |
1.4080 BRL |
1.5760 BRL |
1.5120 BRL |
| 2021-01-14 |
1.5691 BRL |
293,729.4300 XRP |
1.6270 BRL |
1.5160 BRL |
1.6400 BRL |
1.5590 BRL |
| 2021-01-13 |
1.6138 BRL |
183,170.9500 XRP |
1.5760 BRL |
1.5600 BRL |
1.6440 BRL |
1.6230 BRL |
| 2021-01-12 |
1.6273 BRL |
542,399.8700 XRP |
1.6180 BRL |
1.5500 BRL |
1.7200 BRL |
1.5800 BRL |
| 2021-01-11 |
1.5281 BRL |
852,048.8900 XRP |
1.7290 BRL |
1.3130 BRL |
1.7290 BRL |
1.6190 BRL |
| 2021-01-10 |
1.7972 BRL |
466,999.0200 XRP |
1.7920 BRL |
1.5560 BRL |
2.0070 BRL |
1.7280 BRL |
| 2021-01-09 |
1.7798 BRL |
272,321.3400 XRP |
1.7740 BRL |
1.6880 BRL |
1.8560 BRL |
1.7840 BRL |
| 2021-01-08 |
1.7332 BRL |
712,014.9200 XRP |
1.7780 BRL |
1.5680 BRL |
1.8950 BRL |
1.7680 BRL |
| 2021-01-07 |
1.7294 BRL |
2,408,318.7300 XRP |
1.3310 BRL |
1.3200 BRL |
2.0740 BRL |
1.7760 BRL |
| 2021-01-06 |
1.3284 BRL |
738,861.9500 XRP |
1.1950 BRL |
1.1750 BRL |
1.4690 BRL |
1.3320 BRL |
| 2021-01-05 |
1.2276 BRL |
492,907.7700 XRP |
1.2560 BRL |
1.1790 BRL |
1.2940 BRL |
1.1960 BRL |
| 2021-01-04 |
1.2359 BRL |
406,322.1500 XRP |
1.1820 BRL |
1.1600 BRL |
1.3650 BRL |
1.2510 BRL |
| 2021-01-03 |
1.1784 BRL |
252,547.0500 XRP |
1.1560 BRL |
1.1190 BRL |
1.2500 BRL |
1.1790 BRL |
| 2021-01-02 |
1.1759 BRL |
184,678.4000 XRP |
1.2290 BRL |
1.1080 BRL |
1.2440 BRL |
1.1600 BRL |
| 2021-01-01 |
1.2379 BRL |
232,067.9100 XRP |
1.1450 BRL |
1.1400 BRL |
1.3100 BRL |
1.2290 BRL |
| 2020-12-31 |
1.1531 BRL |
329,622.2300 XRP |
1.1070 BRL |
1.0840 BRL |
1.1980 BRL |
1.1520 BRL |
| 2020-12-30 |
1.1078 BRL |
1,123,462.2600 XRP |
1.1510 BRL |
1.0050 BRL |
1.2360 BRL |
1.1110 BRL |
| 2020-12-29 |
1.1429 BRL |
1,952,272.9600 XRP |
1.3140 BRL |
0.9160 BRL |
1.3160 BRL |
1.1580 BRL |
| 2020-12-28 |
1.3965 BRL |
624,480.1100 XRP |
1.4790 BRL |
1.2440 BRL |
1.6170 BRL |
1.3120 BRL |
| 2020-12-27 |
1.5040 BRL |
377,211.4500 XRP |
1.5530 BRL |
1.3610 BRL |
1.6210 BRL |
1.4970 BRL |
| 2020-12-26 |
1.6005 BRL |
445,778.6300 XRP |
1.6550 BRL |
1.4970 BRL |
1.7120 BRL |
1.5520 BRL |
| 2020-12-25 |
1.6915 BRL |
1,630,262.6600 XRP |
1.8000 BRL |
1.4720 BRL |
2.0010 BRL |
1.6690 BRL |
| 2020-12-24 |
1.5035 BRL |
794,163.1500 XRP |
1.3440 BRL |
1.2000 BRL |
1.9660 BRL |
1.7670 BRL |
| 2020-12-23 |
1.6277 BRL |
1,476,259.0900 XRP |
2.2570 BRL |
1.1360 BRL |
2.2580 BRL |
1.3800 BRL |
| 2020-12-22 |
2.3515 BRL |
341,925.7400 XRP |
2.6760 BRL |
2.0840 BRL |
2.7000 BRL |
2.3100 BRL |
| 2020-12-21 |
2.7300 BRL |
119,264.6500 XRP |
2.8400 BRL |
2.6200 BRL |
2.8970 BRL |
2.6820 BRL |
| 2020-12-20 |
2.8984 BRL |
151,387.7400 XRP |
2.9300 BRL |
2.7190 BRL |
2.9720 BRL |
2.8450 BRL |
| 2020-12-19 |
2.9616 BRL |
82,837.6400 XRP |
2.9620 BRL |
2.9000 BRL |
3.0650 BRL |
2.9220 BRL |
| 2020-12-18 |
2.9399 BRL |
195,513.6400 XRP |
2.8590 BRL |
2.7980 BRL |
3.0850 BRL |
2.9700 BRL |
| 2020-12-17 |
3.0250 BRL |
585,874.2800 XRP |
2.8700 BRL |
2.6960 BRL |
3.2830 BRL |
2.9110 BRL |
| 2020-12-16 |
2.5848 BRL |
359,365.0200 XRP |
2.3900 BRL |
2.2460 BRL |
2.8930 BRL |
2.8800 BRL |
| 2020-12-15 |
2.4541 BRL |
134,973.2400 XRP |
2.5500 BRL |
2.3760 BRL |
2.5940 BRL |
2.3970 BRL |
| 2020-12-14 |
2.5431 BRL |
97,980.4400 XRP |
2.6000 BRL |
2.4910 BRL |
2.6240 BRL |
2.5500 BRL |
| 2020-12-13 |
2.5839 BRL |
114,321.5400 XRP |
2.6120 BRL |
2.5000 BRL |
2.6790 BRL |
2.6050 BRL |
| 2020-12-12 |
2.6035 BRL |
456,371.1100 XRP |
2.8100 BRL |
2.2000 BRL |
2.8100 BRL |
2.5970 BRL |
| 2020-12-11 |
2.8288 BRL |
383,853.0600 XRP |
2.9000 BRL |
2.6810 BRL |
2.9800 BRL |
2.8050 BRL |
| 2020-12-10 |
2.9332 BRL |
137,718.8700 XRP |
3.0480 BRL |
2.8700 BRL |
3.0480 BRL |
2.9110 BRL |
| 2020-12-09 |
2.9074 BRL |
179,180.4200 XRP |
2.9000 BRL |
2.6320 BRL |
3.1430 BRL |
3.0480 BRL |
| 2020-12-08 |
3.0115 BRL |
106,542.8300 XRP |
3.1260 BRL |
2.8570 BRL |
3.1300 BRL |
2.8970 BRL |
| 2020-12-07 |
3.1315 BRL |
66,280.6400 XRP |
3.2240 BRL |
3.0380 BRL |
3.2240 BRL |
3.1260 BRL |
| 2020-12-06 |
3.1245 BRL |
152,343.2300 XRP |
3.0540 BRL |
3.0170 BRL |
3.2560 BRL |
3.2040 BRL |
| 2020-12-05 |
3.0314 BRL |
127,148.0500 XRP |
2.8840 BRL |
2.8800 BRL |
3.0770 BRL |
3.0400 BRL |