Identifier on Binance: XRPBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-22 |
2.8377 BRL |
388,568.0000 XRP |
2.7550 BRL |
2.7430 BRL |
2.7680 BRL |
2.8900 BRL |
| 2024-04-21 |
2.7741 BRL |
168,870.0000 XRP |
2.7770 BRL |
2.7210 BRL |
2.7540 BRL |
2.7560 BRL |
| 2024-04-20 |
2.7212 BRL |
224,940.0000 XRP |
2.6430 BRL |
2.6200 BRL |
2.6540 BRL |
2.7780 BRL |
| 2024-04-19 |
2.5893 BRL |
556,100.0000 XRP |
2.6590 BRL |
2.4820 BRL |
2.5540 BRL |
2.6220 BRL |
| 2024-04-18 |
2.6249 BRL |
236,167.0000 XRP |
2.6140 BRL |
2.5650 BRL |
2.5920 BRL |
2.6570 BRL |
| 2024-04-17 |
2.5877 BRL |
671,209.0000 XRP |
2.6310 BRL |
2.4940 BRL |
2.5670 BRL |
2.6110 BRL |
| 2024-04-16 |
2.5857 BRL |
505,449.0000 XRP |
2.5980 BRL |
2.4980 BRL |
2.5680 BRL |
2.6400 BRL |
| 2024-04-15 |
2.5857 BRL |
1,341,741.0000 XRP |
2.6400 BRL |
2.5200 BRL |
2.5920 BRL |
2.6070 BRL |
| 2024-04-14 |
2.5800 BRL |
752,241.0000 XRP |
2.5430 BRL |
2.4610 BRL |
2.5210 BRL |
2.6900 BRL |
| 2024-04-13 |
2.5817 BRL |
2,452,790.0000 XRP |
2.8330 BRL |
2.2780 BRL |
2.4800 BRL |
2.5520 BRL |
| 2024-04-12 |
2.8650 BRL |
1,198,157.0000 XRP |
3.1050 BRL |
2.6520 BRL |
2.7770 BRL |
2.8170 BRL |
| 2024-04-11 |
3.1180 BRL |
177,347.0000 XRP |
3.1280 BRL |
3.0840 BRL |
3.1020 BRL |
3.1050 BRL |
| 2024-04-10 |
3.0917 BRL |
391,276.0000 XRP |
3.0980 BRL |
3.0090 BRL |
3.0660 BRL |
3.1390 BRL |
| 2024-04-09 |
3.1471 BRL |
459,626.0000 XRP |
3.1110 BRL |
3.0450 BRL |
3.0900 BRL |
3.0970 BRL |
| 2024-04-08 |
3.1065 BRL |
405,061.0000 XRP |
3.0360 BRL |
3.0070 BRL |
3.0210 BRL |
3.1230 BRL |
| 2024-04-07 |
3.0456 BRL |
151,419.0000 XRP |
3.0300 BRL |
3.0160 BRL |
3.0280 BRL |
3.0340 BRL |
| 2024-04-06 |
3.0162 BRL |
117,061.0000 XRP |
2.9940 BRL |
2.9750 BRL |
3.0070 BRL |
3.0300 BRL |
| 2024-04-05 |
2.9543 BRL |
395,358.0000 XRP |
3.0160 BRL |
2.8900 BRL |
2.9240 BRL |
3.0010 BRL |
| 2024-04-04 |
3.0233 BRL |
829,946.0000 XRP |
2.9210 BRL |
2.8660 BRL |
2.8970 BRL |
3.0100 BRL |
| 2024-04-03 |
2.9553 BRL |
336,937.0000 XRP |
2.9960 BRL |
2.8830 BRL |
2.9120 BRL |
2.9330 BRL |
| 2024-04-02 |
3.0201 BRL |
785,238.0000 XRP |
3.1130 BRL |
2.9430 BRL |
2.9880 BRL |
2.9990 BRL |
| 2024-04-01 |
3.0898 BRL |
410,464.0000 XRP |
3.1780 BRL |
3.0300 BRL |
3.0770 BRL |
3.1240 BRL |
| 2024-03-31 |
3.1666 BRL |
100,799.0000 XRP |
3.1460 BRL |
3.1440 BRL |
3.1550 BRL |
3.1800 BRL |
| 2024-03-30 |
3.1739 BRL |
161,892.0000 XRP |
3.1860 BRL |
3.1290 BRL |
3.1460 BRL |
3.1420 BRL |
| 2024-03-29 |
3.1743 BRL |
399,115.0000 XRP |
3.1430 BRL |
3.0680 BRL |
3.0970 BRL |
3.1880 BRL |
| 2024-03-28 |
3.1279 BRL |
452,022.0000 XRP |
3.0590 BRL |
3.0250 BRL |
3.0520 BRL |
3.1460 BRL |
| 2024-03-27 |
3.0966 BRL |
632,070.0000 XRP |
3.1670 BRL |
3.0430 BRL |
3.0750 BRL |
3.0680 BRL |
| 2024-03-26 |
3.2006 BRL |
275,651.0000 XRP |
3.2040 BRL |
3.1400 BRL |
3.1730 BRL |
3.1710 BRL |
| 2024-03-25 |
3.2224 BRL |
373,269.0000 XRP |
3.1870 BRL |
3.1490 BRL |
3.1690 BRL |
3.2130 BRL |
| 2024-03-24 |
3.1808 BRL |
881,612.0000 XRP |
3.1210 BRL |
3.0940 BRL |
3.1100 BRL |
3.1880 BRL |
| 2024-03-23 |
3.1459 BRL |
100,697.0000 XRP |
3.0850 BRL |
3.0440 BRL |
3.0880 BRL |
3.1350 BRL |
| 2024-03-22 |
3.0290 BRL |
1,119,329.0000 XRP |
3.2100 BRL |
3.0000 BRL |
3.0450 BRL |
3.0740 BRL |
| 2024-03-21 |
3.1316 BRL |
638,198.0000 XRP |
3.0640 BRL |
2.9990 BRL |
3.0320 BRL |
3.2140 BRL |
| 2024-03-20 |
2.9250 BRL |
1,212,018.0000 XRP |
2.9690 BRL |
2.8710 BRL |
2.9490 BRL |
3.0650 BRL |
| 2024-03-19 |
3.0544 BRL |
690,101.0000 XRP |
3.2680 BRL |
2.9000 BRL |
2.9830 BRL |
2.9550 BRL |
| 2024-03-18 |
3.1239 BRL |
520,416.0000 XRP |
3.1210 BRL |
3.0090 BRL |
3.0460 BRL |
3.3200 BRL |
| 2024-03-17 |
3.0847 BRL |
183,183.0000 XRP |
3.0480 BRL |
2.9680 BRL |
3.0310 BRL |
3.1250 BRL |
| 2024-03-16 |
3.1222 BRL |
428,229.0000 XRP |
3.1960 BRL |
2.9940 BRL |
3.0550 BRL |
3.0320 BRL |
| 2024-03-15 |
3.1759 BRL |
710,135.0000 XRP |
3.3700 BRL |
3.0300 BRL |
3.1460 BRL |
3.2110 BRL |
| 2024-03-14 |
3.3695 BRL |
831,376.0000 XRP |
3.4580 BRL |
3.2230 BRL |
3.3340 BRL |
3.3720 BRL |
| 2024-03-13 |
3.4385 BRL |
415,658.0000 XRP |
3.4470 BRL |
3.3580 BRL |
3.4140 BRL |
3.4570 BRL |
| 2024-03-12 |
3.5476 BRL |
1,566,580.0000 XRP |
3.6110 BRL |
3.3120 BRL |
3.4490 BRL |
3.4560 BRL |
| 2024-03-11 |
3.5268 BRL |
3,064,261.0000 XRP |
3.0650 BRL |
2.9570 BRL |
3.0380 BRL |
3.6610 BRL |
| 2024-03-10 |
3.0885 BRL |
222,561.0000 XRP |
3.1240 BRL |
3.0040 BRL |
3.0580 BRL |
3.0630 BRL |
| 2024-03-09 |
3.1438 BRL |
179,821.0000 XRP |
3.1180 BRL |
3.1050 BRL |
3.1370 BRL |
3.1350 BRL |
| 2024-03-08 |
3.1209 BRL |
343,203.0000 XRP |
3.1290 BRL |
3.0050 BRL |
3.0960 BRL |
3.1220 BRL |
| 2024-03-07 |
3.1072 BRL |
294,524.0000 XRP |
3.0600 BRL |
3.0350 BRL |
3.0760 BRL |
3.1430 BRL |
| 2024-03-06 |
3.0177 BRL |
573,701.0000 XRP |
2.9650 BRL |
2.8780 BRL |
2.9270 BRL |
3.0560 BRL |
| 2024-03-05 |
3.0625 BRL |
1,136,422.0000 XRP |
3.2370 BRL |
2.6980 BRL |
2.8960 BRL |
2.9820 BRL |
| 2024-03-04 |
3.2346 BRL |
746,753.0000 XRP |
3.1460 BRL |
3.0150 BRL |
3.1620 BRL |
3.2330 BRL |