Identifier on Binance: XRPBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-15 |
3.1058 BRL |
284,205.0000 XRP |
3.1250 BRL |
3.0390 BRL |
3.0670 BRL |
3.0930 BRL |
| 2024-08-14 |
3.1529 BRL |
217,518.0000 XRP |
3.1610 BRL |
3.0920 BRL |
3.1250 BRL |
3.1250 BRL |
| 2024-08-13 |
3.1609 BRL |
252,154.0000 XRP |
3.1260 BRL |
3.1140 BRL |
3.1240 BRL |
3.1570 BRL |
| 2024-08-12 |
3.1503 BRL |
285,392.0000 XRP |
3.0780 BRL |
3.0670 BRL |
3.0930 BRL |
3.1140 BRL |
| 2024-08-11 |
3.1839 BRL |
159,957.0000 XRP |
3.2520 BRL |
3.0380 BRL |
3.0820 BRL |
3.0800 BRL |
| 2024-08-10 |
3.2884 BRL |
111,879.0000 XRP |
3.2230 BRL |
3.2140 BRL |
3.2400 BRL |
3.2550 BRL |
| 2024-08-09 |
3.2672 BRL |
478,521.0000 XRP |
3.4430 BRL |
3.1420 BRL |
3.2110 BRL |
3.2230 BRL |
| 2024-08-08 |
3.4552 BRL |
795,847.0000 XRP |
3.4070 BRL |
3.2890 BRL |
3.4110 BRL |
3.4110 BRL |
| 2024-08-07 |
3.2673 BRL |
1,515,295.0000 XRP |
2.8920 BRL |
2.7950 BRL |
2.8330 BRL |
3.4900 BRL |
| 2024-08-06 |
2.9193 BRL |
327,852.0000 XRP |
2.8430 BRL |
2.8210 BRL |
2.8750 BRL |
2.9290 BRL |
| 2024-08-05 |
2.8010 BRL |
2,308,871.0000 XRP |
3.0450 BRL |
2.5700 BRL |
2.7760 BRL |
2.8580 BRL |
| 2024-08-04 |
3.0863 BRL |
415,476.0000 XRP |
3.2110 BRL |
2.9750 BRL |
3.0520 BRL |
3.0680 BRL |
| 2024-08-03 |
3.2351 BRL |
416,185.0000 XRP |
3.2360 BRL |
3.1300 BRL |
3.1880 BRL |
3.2100 BRL |
| 2024-08-02 |
3.2645 BRL |
586,757.0000 XRP |
3.4290 BRL |
3.1570 BRL |
3.2360 BRL |
3.2490 BRL |
| 2024-08-01 |
3.4133 BRL |
514,299.0000 XRP |
3.5440 BRL |
3.2650 BRL |
3.3250 BRL |
3.4270 BRL |
| 2024-07-31 |
3.6505 BRL |
593,839.0000 XRP |
3.5450 BRL |
3.5410 BRL |
3.6000 BRL |
3.6100 BRL |
| 2024-07-30 |
3.5145 BRL |
566,947.0000 XRP |
3.4010 BRL |
3.3720 BRL |
3.3850 BRL |
3.5610 BRL |
| 2024-07-29 |
3.4269 BRL |
167,083.0000 XRP |
3.4260 BRL |
3.3650 BRL |
3.4040 BRL |
3.4120 BRL |
| 2024-07-28 |
3.4456 BRL |
141,546.0000 XRP |
3.3850 BRL |
3.3650 BRL |
3.3870 BRL |
3.4280 BRL |
| 2024-07-27 |
3.3928 BRL |
174,175.0000 XRP |
3.4250 BRL |
3.3340 BRL |
3.3880 BRL |
3.3990 BRL |
| 2024-07-26 |
3.3821 BRL |
289,159.0000 XRP |
3.3890 BRL |
3.3170 BRL |
3.3630 BRL |
3.4260 BRL |
| 2024-07-25 |
3.4578 BRL |
616,677.0000 XRP |
3.5090 BRL |
3.3200 BRL |
3.3880 BRL |
3.3950 BRL |
| 2024-07-24 |
3.4776 BRL |
392,604.0000 XRP |
3.3560 BRL |
3.3190 BRL |
3.3580 BRL |
3.4710 BRL |
| 2024-07-23 |
3.3403 BRL |
342,700.0000 XRP |
3.3870 BRL |
3.2580 BRL |
3.3100 BRL |
3.3460 BRL |
| 2024-07-22 |
3.3865 BRL |
508,268.0000 XRP |
3.3460 BRL |
3.2580 BRL |
3.2670 BRL |
3.3710 BRL |
| 2024-07-21 |
3.2987 BRL |
288,704.0000 XRP |
3.3270 BRL |
3.2230 BRL |
3.2730 BRL |
3.3360 BRL |
| 2024-07-20 |
3.3004 BRL |
294,807.0000 XRP |
3.1890 BRL |
3.1810 BRL |
3.2270 BRL |
3.3260 BRL |
| 2024-07-19 |
3.1286 BRL |
651,570.0000 XRP |
3.1650 BRL |
3.0070 BRL |
3.0540 BRL |
3.1930 BRL |
| 2024-07-18 |
3.2204 BRL |
866,609.0000 XRP |
3.4400 BRL |
3.1010 BRL |
3.1640 BRL |
3.1780 BRL |
| 2024-07-17 |
3.3502 BRL |
781,182.0000 XRP |
3.1560 BRL |
3.1540 BRL |
3.1800 BRL |
3.4500 BRL |
| 2024-07-16 |
3.0979 BRL |
1,069,370.0000 XRP |
2.9340 BRL |
2.8940 BRL |
2.9470 BRL |
3.1350 BRL |
| 2024-07-15 |
2.9081 BRL |
466,408.0000 XRP |
2.8490 BRL |
2.8490 BRL |
2.8780 BRL |
2.9120 BRL |
| 2024-07-14 |
2.8840 BRL |
256,257.0000 XRP |
2.8760 BRL |
2.8130 BRL |
2.8420 BRL |
2.8930 BRL |
| 2024-07-13 |
2.8728 BRL |
737,547.0000 XRP |
2.5930 BRL |
2.5890 BRL |
2.5990 BRL |
2.8930 BRL |
| 2024-07-12 |
2.5455 BRL |
454,572.0000 XRP |
2.4630 BRL |
2.4380 BRL |
2.4710 BRL |
2.5990 BRL |
| 2024-07-11 |
2.4331 BRL |
366,310.0000 XRP |
2.3880 BRL |
2.3840 BRL |
2.3980 BRL |
2.4500 BRL |
| 2024-07-10 |
2.3771 BRL |
296,385.0000 XRP |
2.3780 BRL |
2.3420 BRL |
2.3590 BRL |
2.3890 BRL |
| 2024-07-09 |
2.3795 BRL |
229,515.0000 XRP |
2.3730 BRL |
2.3480 BRL |
2.3680 BRL |
2.3820 BRL |
| 2024-07-08 |
2.3553 BRL |
388,604.0000 XRP |
2.3180 BRL |
2.2300 BRL |
2.2700 BRL |
2.3790 BRL |
| 2024-07-07 |
2.3904 BRL |
169,075.0000 XRP |
2.4750 BRL |
2.3220 BRL |
2.3350 BRL |
2.3260 BRL |
| 2024-07-06 |
2.3884 BRL |
180,244.0000 XRP |
2.3380 BRL |
2.3360 BRL |
2.3580 BRL |
2.4790 BRL |
| 2024-07-05 |
2.3043 BRL |
733,827.0000 XRP |
2.4040 BRL |
2.1400 BRL |
2.2370 BRL |
2.3490 BRL |
| 2024-07-04 |
2.4804 BRL |
394,880.0000 XRP |
2.6130 BRL |
2.3970 BRL |
2.4540 BRL |
2.4080 BRL |
| 2024-07-03 |
2.6848 BRL |
331,906.0000 XRP |
2.7630 BRL |
2.5810 BRL |
2.6050 BRL |
2.6140 BRL |
| 2024-07-02 |
2.7351 BRL |
255,542.0000 XRP |
2.6880 BRL |
2.6810 BRL |
2.6870 BRL |
2.7590 BRL |
| 2024-07-01 |
2.6908 BRL |
280,835.0000 XRP |
2.6710 BRL |
2.6660 BRL |
2.6760 BRL |
2.6920 BRL |
| 2024-06-30 |
2.6617 BRL |
59,092.0000 XRP |
2.6570 BRL |
2.6450 BRL |
2.6500 BRL |
2.6740 BRL |
| 2024-06-29 |
2.6655 BRL |
59,450.0000 XRP |
2.6470 BRL |
2.6470 BRL |
2.6540 BRL |
2.6600 BRL |
| 2024-06-28 |
2.6490 BRL |
263,680.0000 XRP |
2.6200 BRL |
2.6160 BRL |
2.6270 BRL |
2.6460 BRL |
| 2024-06-27 |
2.6056 BRL |
156,033.0000 XRP |
2.5910 BRL |
2.5720 BRL |
2.5780 BRL |
2.6200 BRL |