Identifier on Binance: XRPBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-03 |
3.1229 BRL |
375,530.0000 XRP |
3.2280 BRL |
2.9720 BRL |
3.0930 BRL |
3.1440 BRL |
| 2024-03-02 |
3.1635 BRL |
675,333.0000 XRP |
3.0130 BRL |
3.0000 BRL |
3.0800 BRL |
3.2280 BRL |
| 2024-03-01 |
2.9701 BRL |
334,566.0000 XRP |
2.9460 BRL |
2.9010 BRL |
2.9460 BRL |
3.0140 BRL |
| 2024-02-29 |
2.9949 BRL |
889,925.0000 XRP |
2.8750 BRL |
2.8400 BRL |
2.8780 BRL |
2.9540 BRL |
| 2024-02-28 |
2.8599 BRL |
1,021,126.0000 XRP |
2.9190 BRL |
2.6400 BRL |
2.8470 BRL |
2.8770 BRL |
| 2024-02-27 |
2.8619 BRL |
685,363.0000 XRP |
2.7530 BRL |
2.7410 BRL |
2.7590 BRL |
2.9290 BRL |
| 2024-02-26 |
2.7297 BRL |
268,594.0000 XRP |
2.7330 BRL |
2.6530 BRL |
2.6710 BRL |
2.7590 BRL |
| 2024-02-25 |
2.7397 BRL |
67,791.0000 XRP |
2.7430 BRL |
2.7280 BRL |
2.7370 BRL |
2.7320 BRL |
| 2024-02-24 |
2.7323 BRL |
122,301.0000 XRP |
2.6890 BRL |
2.6790 BRL |
2.6900 BRL |
2.7490 BRL |
| 2024-02-23 |
2.6829 BRL |
158,419.0000 XRP |
2.7050 BRL |
2.6330 BRL |
2.6710 BRL |
2.6940 BRL |
| 2024-02-22 |
2.7136 BRL |
162,598.0000 XRP |
2.7350 BRL |
2.6740 BRL |
2.6960 BRL |
2.7180 BRL |
| 2024-02-21 |
2.7055 BRL |
184,242.0000 XRP |
2.7970 BRL |
2.6510 BRL |
2.6850 BRL |
2.7220 BRL |
| 2024-02-20 |
2.7967 BRL |
348,289.0000 XRP |
2.8200 BRL |
2.6120 BRL |
2.7450 BRL |
2.8090 BRL |
| 2024-02-19 |
2.8084 BRL |
220,936.0000 XRP |
2.7950 BRL |
2.7760 BRL |
2.7950 BRL |
2.8280 BRL |
| 2024-02-18 |
2.7889 BRL |
138,449.0000 XRP |
2.7570 BRL |
2.7490 BRL |
2.7590 BRL |
2.8020 BRL |
| 2024-02-17 |
2.7686 BRL |
127,355.0000 XRP |
2.8310 BRL |
2.7040 BRL |
2.7430 BRL |
2.7590 BRL |
| 2024-02-16 |
2.8430 BRL |
350,652.0000 XRP |
2.8220 BRL |
2.7610 BRL |
2.8050 BRL |
2.8290 BRL |
| 2024-02-15 |
2.7858 BRL |
592,135.0000 XRP |
2.6960 BRL |
2.6950 BRL |
2.7240 BRL |
2.8360 BRL |
| 2024-02-14 |
2.6640 BRL |
323,249.0000 XRP |
2.6230 BRL |
2.5870 BRL |
2.6150 BRL |
2.7040 BRL |
| 2024-02-13 |
2.6286 BRL |
173,726.0000 XRP |
2.6550 BRL |
2.5750 BRL |
2.6040 BRL |
2.6310 BRL |
| 2024-02-12 |
2.6302 BRL |
147,569.0000 XRP |
2.6340 BRL |
2.5730 BRL |
2.5910 BRL |
2.6550 BRL |
| 2024-02-11 |
2.6440 BRL |
133,284.0000 XRP |
2.6150 BRL |
2.6050 BRL |
2.6150 BRL |
2.6340 BRL |
| 2024-02-10 |
2.6134 BRL |
94,467.0000 XRP |
2.6280 BRL |
2.5950 BRL |
2.6030 BRL |
2.6130 BRL |
| 2024-02-09 |
2.6098 BRL |
184,011.0000 XRP |
2.5870 BRL |
2.5800 BRL |
2.5890 BRL |
2.6250 BRL |
| 2024-02-08 |
2.5757 BRL |
278,800.0000 XRP |
2.5660 BRL |
2.5390 BRL |
2.5450 BRL |
2.5870 BRL |
| 2024-02-07 |
2.5212 BRL |
165,933.0000 XRP |
2.5230 BRL |
2.4920 BRL |
2.5020 BRL |
2.5580 BRL |
| 2024-02-06 |
2.5196 BRL |
208,520.0000 XRP |
2.5410 BRL |
2.4960 BRL |
2.5100 BRL |
2.5220 BRL |
| 2024-02-05 |
2.5439 BRL |
189,835.0000 XRP |
2.5210 BRL |
2.4950 BRL |
2.5140 BRL |
2.5310 BRL |
| 2024-02-04 |
2.5564 BRL |
109,683.0000 XRP |
2.5890 BRL |
2.5100 BRL |
2.5260 BRL |
2.5190 BRL |
| 2024-02-03 |
2.5868 BRL |
209,625.0000 XRP |
2.5530 BRL |
2.5270 BRL |
2.5330 BRL |
2.6080 BRL |
| 2024-02-02 |
2.5130 BRL |
152,618.0000 XRP |
2.5030 BRL |
2.4780 BRL |
2.4930 BRL |
2.5480 BRL |
| 2024-02-01 |
2.4814 BRL |
224,857.0000 XRP |
2.5070 BRL |
2.4480 BRL |
2.4600 BRL |
2.4980 BRL |
| 2024-01-31 |
2.5178 BRL |
384,966.0000 XRP |
2.5430 BRL |
2.4260 BRL |
2.5060 BRL |
2.5060 BRL |
| 2024-01-30 |
2.6006 BRL |
369,884.0000 XRP |
2.6660 BRL |
2.5250 BRL |
2.5460 BRL |
2.5430 BRL |
| 2024-01-29 |
2.6444 BRL |
205,753.0000 XRP |
2.6000 BRL |
2.5760 BRL |
2.5940 BRL |
2.6700 BRL |
| 2024-01-28 |
2.6191 BRL |
64,706.0000 XRP |
2.6280 BRL |
2.5850 BRL |
2.5980 BRL |
2.5850 BRL |
| 2024-01-27 |
2.6264 BRL |
58,050.0000 XRP |
2.6270 BRL |
2.6030 BRL |
2.6150 BRL |
2.6300 BRL |
| 2024-01-26 |
2.5779 BRL |
236,908.0000 XRP |
2.5450 BRL |
2.5160 BRL |
2.5340 BRL |
2.6250 BRL |
| 2024-01-25 |
2.5319 BRL |
123,964.0000 XRP |
2.5680 BRL |
2.4990 BRL |
2.5160 BRL |
2.5400 BRL |
| 2024-01-24 |
2.5665 BRL |
158,463.0000 XRP |
2.5870 BRL |
2.5340 BRL |
2.5530 BRL |
2.5670 BRL |
| 2024-01-23 |
2.5559 BRL |
345,002.0000 XRP |
2.6480 BRL |
2.4810 BRL |
2.5260 BRL |
2.5920 BRL |
| 2024-01-22 |
2.6478 BRL |
282,654.0000 XRP |
2.7170 BRL |
2.5970 BRL |
2.6420 BRL |
2.6530 BRL |
| 2024-01-21 |
2.7461 BRL |
167,146.0000 XRP |
2.7540 BRL |
2.7130 BRL |
2.7300 BRL |
2.7130 BRL |
| 2024-01-20 |
2.7260 BRL |
142,162.0000 XRP |
2.7020 BRL |
2.6820 BRL |
2.7020 BRL |
2.7350 BRL |
| 2024-01-19 |
2.6864 BRL |
289,394.0000 XRP |
2.7550 BRL |
2.5900 BRL |
2.6590 BRL |
2.7090 BRL |
| 2024-01-18 |
2.7642 BRL |
289,301.0000 XRP |
2.8220 BRL |
2.6990 BRL |
2.7330 BRL |
2.7420 BRL |
| 2024-01-17 |
2.8280 BRL |
126,731.0000 XRP |
2.8530 BRL |
2.7890 BRL |
2.8180 BRL |
2.8200 BRL |
| 2024-01-16 |
2.8356 BRL |
149,805.0000 XRP |
2.8300 BRL |
2.7920 BRL |
2.8240 BRL |
2.8520 BRL |
| 2024-01-15 |
2.8437 BRL |
214,187.0000 XRP |
2.8460 BRL |
2.8020 BRL |
2.8250 BRL |
2.8370 BRL |
| 2024-01-14 |
2.8529 BRL |
137,986.0000 XRP |
2.8250 BRL |
2.8120 BRL |
2.8230 BRL |
2.8480 BRL |