Identifier on Binance: XRPBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-18 |
3.1512 BRL |
155,656.0000 XRP |
3.2110 BRL |
3.1000 BRL |
3.1260 BRL |
3.1900 BRL |
| 2024-09-17 |
3.2463 BRL |
101,770.0000 XRP |
3.2510 BRL |
3.2070 BRL |
3.2320 BRL |
3.2120 BRL |
| 2024-09-16 |
3.1972 BRL |
133,498.0000 XRP |
3.2020 BRL |
3.1330 BRL |
3.1580 BRL |
3.2450 BRL |
| 2024-09-15 |
3.2917 BRL |
66,508.0000 XRP |
3.3250 BRL |
3.2270 BRL |
3.2490 BRL |
3.2390 BRL |
| 2024-09-14 |
3.2885 BRL |
207,767.0000 XRP |
3.2030 BRL |
3.1930 BRL |
3.2050 BRL |
3.3460 BRL |
| 2024-09-13 |
3.1916 BRL |
188,412.0000 XRP |
3.1830 BRL |
3.1450 BRL |
3.1560 BRL |
3.1960 BRL |
| 2024-09-12 |
3.1700 BRL |
224,811.0000 XRP |
3.0350 BRL |
3.0290 BRL |
3.0360 BRL |
3.1830 BRL |
| 2024-09-11 |
3.0286 BRL |
222,419.0000 XRP |
3.0710 BRL |
2.9700 BRL |
2.9930 BRL |
3.0400 BRL |
| 2024-09-10 |
3.0327 BRL |
66,246.0000 XRP |
3.0260 BRL |
2.9950 BRL |
2.9970 BRL |
3.0720 BRL |
| 2024-09-09 |
2.9981 BRL |
177,406.0000 XRP |
2.9910 BRL |
2.9750 BRL |
2.9840 BRL |
3.0330 BRL |
| 2024-09-08 |
2.9751 BRL |
42,421.0000 XRP |
2.9720 BRL |
2.9520 BRL |
2.9640 BRL |
2.9800 BRL |
| 2024-09-07 |
2.9850 BRL |
66,887.0000 XRP |
2.9520 BRL |
2.9410 BRL |
2.9480 BRL |
2.9710 BRL |
| 2024-09-06 |
2.9703 BRL |
250,570.0000 XRP |
3.0560 BRL |
2.8400 BRL |
2.9130 BRL |
2.9530 BRL |
| 2024-09-05 |
3.0971 BRL |
177,935.0000 XRP |
3.1590 BRL |
3.0370 BRL |
3.0530 BRL |
3.0540 BRL |
| 2024-09-04 |
3.1179 BRL |
201,919.0000 XRP |
3.1620 BRL |
3.0460 BRL |
3.1340 BRL |
3.1700 BRL |
| 2024-09-03 |
3.1965 BRL |
95,120.0000 XRP |
3.2100 BRL |
3.1580 BRL |
3.1830 BRL |
3.1610 BRL |
| 2024-09-02 |
3.1620 BRL |
153,765.0000 XRP |
3.1140 BRL |
3.0960 BRL |
3.1200 BRL |
3.2140 BRL |
| 2024-09-01 |
3.1610 BRL |
116,926.0000 XRP |
3.2040 BRL |
3.1330 BRL |
3.1350 BRL |
3.1600 BRL |
| 2024-08-31 |
3.2109 BRL |
41,335.0000 XRP |
3.2110 BRL |
3.1900 BRL |
3.2000 BRL |
3.2050 BRL |
| 2024-08-30 |
3.1586 BRL |
274,866.0000 XRP |
3.1760 BRL |
3.0900 BRL |
3.1590 BRL |
3.2090 BRL |
| 2024-08-29 |
3.2150 BRL |
142,771.0000 XRP |
3.1850 BRL |
3.1550 BRL |
3.1860 BRL |
3.1840 BRL |
| 2024-08-28 |
3.1790 BRL |
219,390.0000 XRP |
3.1480 BRL |
3.1040 BRL |
3.1480 BRL |
3.1860 BRL |
| 2024-08-27 |
3.2281 BRL |
262,598.0000 XRP |
3.2390 BRL |
3.0710 BRL |
3.1850 BRL |
3.1360 BRL |
| 2024-08-26 |
3.2607 BRL |
191,342.0000 XRP |
3.3210 BRL |
3.1970 BRL |
3.2160 BRL |
3.2430 BRL |
| 2024-08-25 |
3.3277 BRL |
87,129.0000 XRP |
3.3840 BRL |
3.2960 BRL |
3.3160 BRL |
3.3310 BRL |
| 2024-08-24 |
3.4073 BRL |
125,101.0000 XRP |
3.3620 BRL |
3.3280 BRL |
3.3470 BRL |
3.3840 BRL |
| 2024-08-23 |
3.3361 BRL |
265,973.0000 XRP |
3.3440 BRL |
3.2630 BRL |
3.3250 BRL |
3.3750 BRL |
| 2024-08-22 |
3.3253 BRL |
182,948.0000 XRP |
3.2980 BRL |
3.2530 BRL |
3.2840 BRL |
3.3460 BRL |
| 2024-08-21 |
3.2711 BRL |
146,100.0000 XRP |
3.2630 BRL |
3.2130 BRL |
3.2600 BRL |
3.2930 BRL |
| 2024-08-20 |
3.2807 BRL |
183,400.0000 XRP |
3.2460 BRL |
3.2230 BRL |
3.2560 BRL |
3.2580 BRL |
| 2024-08-19 |
3.2069 BRL |
286,469.0000 XRP |
3.1020 BRL |
3.0930 BRL |
3.1130 BRL |
3.2440 BRL |
| 2024-08-18 |
3.1585 BRL |
65,455.0000 XRP |
3.1200 BRL |
3.1010 BRL |
3.1170 BRL |
3.1530 BRL |
| 2024-08-17 |
3.1182 BRL |
45,577.0000 XRP |
3.0930 BRL |
3.0840 BRL |
3.0930 BRL |
3.1160 BRL |
| 2024-08-16 |
3.1016 BRL |
185,842.0000 XRP |
3.0960 BRL |
3.0420 BRL |
3.0760 BRL |
3.1020 BRL |
| 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 |