Identifier on Binance: XRPBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-13 |
2.8164 BRL |
126,274.0000 XRP |
2.8000 BRL |
2.7690 BRL |
2.7980 BRL |
2.8340 BRL |
| 2024-01-12 |
2.8690 BRL |
351,880.0000 XRP |
2.9590 BRL |
2.7200 BRL |
2.7970 BRL |
2.7920 BRL |
| 2024-01-11 |
2.9802 BRL |
462,765.0000 XRP |
2.9690 BRL |
2.8970 BRL |
2.9460 BRL |
2.9590 BRL |
| 2024-01-10 |
2.8221 BRL |
553,500.0000 XRP |
2.8010 BRL |
2.7090 BRL |
2.7440 BRL |
2.9970 BRL |
| 2024-01-09 |
2.7963 BRL |
404,769.0000 XRP |
2.8310 BRL |
2.7310 BRL |
2.7620 BRL |
2.8190 BRL |
| 2024-01-08 |
2.7868 BRL |
314,383.0000 XRP |
2.7150 BRL |
2.6900 BRL |
2.7290 BRL |
2.8380 BRL |
| 2024-01-07 |
2.7828 BRL |
94,110.0000 XRP |
2.7920 BRL |
2.7320 BRL |
2.7790 BRL |
2.7460 BRL |
| 2024-01-06 |
2.7984 BRL |
123,463.0000 XRP |
2.8290 BRL |
2.7440 BRL |
2.7780 BRL |
2.7830 BRL |
| 2024-01-05 |
2.8137 BRL |
287,472.0000 XRP |
2.9040 BRL |
2.7230 BRL |
2.7700 BRL |
2.8120 BRL |
| 2024-01-04 |
2.8819 BRL |
307,503.0000 XRP |
2.8910 BRL |
2.8280 BRL |
2.8620 BRL |
2.8990 BRL |
| 2024-01-03 |
2.8313 BRL |
1,153,486.0000 XRP |
3.0880 BRL |
2.5200 BRL |
2.8250 BRL |
2.8930 BRL |
| 2024-01-02 |
3.1001 BRL |
259,795.0000 XRP |
3.1020 BRL |
3.0670 BRL |
3.0830 BRL |
3.0950 BRL |
| 2024-01-01 |
3.0772 BRL |
83,614.0000 XRP |
3.0530 BRL |
3.0110 BRL |
3.0200 BRL |
3.1000 BRL |
| 2023-12-31 |
3.0703 BRL |
106,370.0000 XRP |
3.0600 BRL |
3.0330 BRL |
3.0580 BRL |
3.0340 BRL |
| 2023-12-30 |
3.0746 BRL |
95,197.0000 XRP |
3.0640 BRL |
3.0280 BRL |
3.0510 BRL |
3.0640 BRL |
| 2023-12-29 |
3.0770 BRL |
288,932.0000 XRP |
3.1110 BRL |
3.0250 BRL |
3.0530 BRL |
3.0560 BRL |
| 2023-12-28 |
3.1113 BRL |
289,805.0000 XRP |
3.0860 BRL |
3.0430 BRL |
3.0770 BRL |
3.0840 BRL |
| 2023-12-27 |
3.0786 BRL |
294,411.0000 XRP |
3.0200 BRL |
2.9850 BRL |
3.0010 BRL |
3.0860 BRL |
| 2023-12-26 |
3.0234 BRL |
319,383.0000 XRP |
3.1900 BRL |
2.9300 BRL |
3.0070 BRL |
3.0090 BRL |
| 2023-12-25 |
3.1335 BRL |
192,795.0000 XRP |
3.0160 BRL |
3.0000 BRL |
3.0190 BRL |
3.1840 BRL |
| 2023-12-24 |
3.0412 BRL |
181,430.0000 XRP |
3.0450 BRL |
2.9800 BRL |
3.0250 BRL |
2.9870 BRL |
| 2023-12-23 |
3.0287 BRL |
99,864.0000 XRP |
3.0570 BRL |
2.9970 BRL |
3.0160 BRL |
3.0450 BRL |
| 2023-12-22 |
3.0494 BRL |
254,953.0000 XRP |
3.0760 BRL |
3.0150 BRL |
3.0330 BRL |
3.0560 BRL |
| 2023-12-21 |
3.0383 BRL |
341,205.0000 XRP |
3.0520 BRL |
2.9560 BRL |
3.0260 BRL |
3.0680 BRL |
| 2023-12-20 |
3.0340 BRL |
240,589.0000 XRP |
2.9670 BRL |
2.9490 BRL |
2.9700 BRL |
3.0510 BRL |
| 2023-12-19 |
2.9857 BRL |
184,048.0000 XRP |
3.0230 BRL |
2.9210 BRL |
2.9590 BRL |
2.9780 BRL |
| 2023-12-18 |
2.9593 BRL |
433,930.0000 XRP |
3.0570 BRL |
2.8930 BRL |
2.9390 BRL |
3.0180 BRL |
| 2023-12-17 |
3.0793 BRL |
86,628.0000 XRP |
3.0880 BRL |
3.0440 BRL |
3.0630 BRL |
3.0490 BRL |
| 2023-12-16 |
3.0900 BRL |
102,891.0000 XRP |
3.0670 BRL |
3.0430 BRL |
3.0750 BRL |
3.0840 BRL |
| 2023-12-15 |
3.1122 BRL |
200,971.0000 XRP |
3.1170 BRL |
3.0640 BRL |
3.0850 BRL |
3.0850 BRL |
| 2023-12-14 |
3.0932 BRL |
290,873.0000 XRP |
3.1130 BRL |
3.0300 BRL |
3.0680 BRL |
3.1180 BRL |
| 2023-12-13 |
3.0774 BRL |
306,927.0000 XRP |
3.0930 BRL |
2.9800 BRL |
3.0240 BRL |
3.1250 BRL |
| 2023-12-12 |
3.0861 BRL |
172,010.0000 XRP |
3.0800 BRL |
3.0320 BRL |
3.0720 BRL |
3.0910 BRL |
| 2023-12-11 |
3.0844 BRL |
472,230.0000 XRP |
3.2950 BRL |
2.9930 BRL |
3.0460 BRL |
3.0790 BRL |
| 2023-12-10 |
3.2870 BRL |
265,047.0000 XRP |
3.2760 BRL |
3.2150 BRL |
3.2580 BRL |
3.2910 BRL |