Identifier on Binance: XRPBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-24 |
3.0594 BRL |
155,791.0000 XRP |
3.0650 BRL |
3.0320 BRL |
3.0480 BRL |
3.0710 BRL |
| 2023-11-23 |
3.0311 BRL |
188,132.0000 XRP |
3.0110 BRL |
2.9820 BRL |
3.0000 BRL |
3.0620 BRL |
| 2023-11-22 |
2.9471 BRL |
247,960.0000 XRP |
2.8510 BRL |
2.8480 BRL |
2.8970 BRL |
3.0260 BRL |
| 2023-11-21 |
2.9450 BRL |
555,040.0000 XRP |
2.9910 BRL |
2.8300 BRL |
2.8770 BRL |
2.8700 BRL |
| 2023-11-20 |
3.0418 BRL |
187,086.0000 XRP |
3.0940 BRL |
2.9690 BRL |
3.0090 BRL |
3.0040 BRL |
| 2023-11-19 |
3.0592 BRL |
133,921.0000 XRP |
3.0200 BRL |
2.9760 BRL |
2.9940 BRL |
3.0910 BRL |
| 2023-11-18 |
2.9969 BRL |
109,885.0000 XRP |
3.0310 BRL |
2.9100 BRL |
2.9610 BRL |
3.0210 BRL |
| 2023-11-17 |
2.9701 BRL |
412,996.0000 XRP |
3.0060 BRL |
2.8900 BRL |
2.9430 BRL |
3.0330 BRL |
| 2023-11-16 |
3.0661 BRL |
252,079.0000 XRP |
3.1700 BRL |
2.9680 BRL |
3.0220 BRL |
2.9930 BRL |
| 2023-11-15 |
3.1300 BRL |
333,074.0000 XRP |
3.0940 BRL |
3.0730 BRL |
3.0940 BRL |
3.1800 BRL |
| 2023-11-14 |
3.1422 BRL |
515,392.0000 XRP |
3.3210 BRL |
2.9240 BRL |
3.0690 BRL |
3.1010 BRL |
| 2023-11-13 |
3.4254 BRL |
959,006.0000 XRP |
3.2810 BRL |
3.1880 BRL |
3.2140 BRL |
3.3060 BRL |
| 2023-11-12 |
3.2797 BRL |
117,897.0000 XRP |
3.2850 BRL |
3.2080 BRL |
3.2620 BRL |
3.3010 BRL |
| 2023-11-11 |
3.3158 BRL |
268,400.0000 XRP |
3.2650 BRL |
3.1740 BRL |
3.2210 BRL |
3.2900 BRL |
| 2023-11-10 |
3.2578 BRL |
412,575.0000 XRP |
3.3130 BRL |
3.1590 BRL |
3.2130 BRL |
3.2590 BRL |
| 2023-11-09 |
3.3485 BRL |
873,644.0000 XRP |
3.3930 BRL |
3.1010 BRL |
3.2720 BRL |
3.3160 BRL |
| 2023-11-08 |
3.3845 BRL |
455,454.0000 XRP |
3.3570 BRL |
3.3000 BRL |
3.3240 BRL |
3.4010 BRL |
| 2023-11-07 |
3.3466 BRL |
699,042.0000 XRP |
3.5260 BRL |
3.2020 BRL |
3.3070 BRL |
3.3440 BRL |
| 2023-11-06 |
3.4771 BRL |
1,319,737.0000 XRP |
3.2730 BRL |
3.2580 BRL |
3.3360 BRL |
3.5260 BRL |
| 2023-11-05 |
3.1830 BRL |
542,199.0000 XRP |
3.0440 BRL |
3.0400 BRL |
3.0760 BRL |
3.2440 BRL |
| 2023-11-04 |
3.0320 BRL |
194,414.0000 XRP |
3.0240 BRL |
3.0100 BRL |
3.0240 BRL |
3.0560 BRL |
| 2023-11-03 |
3.0038 BRL |
308,915.0000 XRP |
3.0200 BRL |
2.9570 BRL |
2.9780 BRL |
3.0270 BRL |
| 2023-11-02 |
3.0375 BRL |
357,326.0000 XRP |
3.0390 BRL |
2.9400 BRL |
3.0200 BRL |
3.0140 BRL |
| 2023-11-01 |
3.0317 BRL |
319,004.0000 XRP |
3.0350 BRL |
2.9400 BRL |
2.9730 BRL |
3.0400 BRL |
| 2023-10-31 |
3.0164 BRL |
542,992.0000 XRP |
2.9270 BRL |
2.8590 BRL |
2.9010 BRL |
3.0230 BRL |
| 2023-10-30 |
2.8708 BRL |
445,215.0000 XRP |
2.8030 BRL |
2.7730 BRL |
2.7770 BRL |
2.9260 BRL |
| 2023-10-29 |
2.7968 BRL |
93,286.0000 XRP |
2.7490 BRL |
2.7310 BRL |
2.7430 BRL |
2.8040 BRL |
| 2023-10-28 |
2.7531 BRL |
143,251.0000 XRP |
2.7390 BRL |
2.7290 BRL |
2.7410 BRL |
2.7490 BRL |
| 2023-10-27 |
2.7516 BRL |
215,203.0000 XRP |
2.7820 BRL |
2.6840 BRL |
2.7480 BRL |
2.7510 BRL |
| 2023-10-26 |
2.7863 BRL |
207,274.0000 XRP |
2.7970 BRL |
2.7370 BRL |
2.7660 BRL |
2.7830 BRL |
| 2023-10-25 |
2.7907 BRL |
286,784.0000 XRP |
2.8080 BRL |
2.7170 BRL |
2.7480 BRL |
2.7930 BRL |
| 2023-10-24 |
2.8102 BRL |
621,108.0000 XRP |
2.7580 BRL |
2.6990 BRL |
2.7220 BRL |
2.8070 BRL |
| 2023-10-23 |
2.7097 BRL |
480,873.0000 XRP |
2.6510 BRL |
2.6320 BRL |
2.6510 BRL |
2.7500 BRL |
| 2023-10-22 |
2.6335 BRL |
117,447.0000 XRP |
2.6410 BRL |
2.6040 BRL |
2.6260 BRL |
2.6350 BRL |
| 2023-10-21 |
2.6375 BRL |
163,978.0000 XRP |
2.6100 BRL |
2.5910 BRL |
2.6070 BRL |
2.6410 BRL |
| 2023-10-20 |
2.6372 BRL |
359,730.0000 XRP |
2.6420 BRL |
2.5840 BRL |
2.6010 BRL |
2.6110 BRL |
| 2023-10-19 |
2.5227 BRL |
473,371.0000 XRP |
2.4810 BRL |
2.4240 BRL |
2.4410 BRL |
2.6570 BRL |
| 2023-10-18 |
2.4831 BRL |
143,279.0000 XRP |
2.4820 BRL |
2.4590 BRL |
2.4730 BRL |
2.4880 BRL |
| 2023-10-17 |
2.4840 BRL |
166,360.0000 XRP |
2.5140 BRL |
2.4640 BRL |
2.4760 BRL |
2.4830 BRL |
| 2023-10-16 |
2.5212 BRL |
226,769.0000 XRP |
2.4970 BRL |
2.4800 BRL |
2.4950 BRL |
2.5200 BRL |
| 2023-10-15 |
2.4977 BRL |
65,945.0000 XRP |
2.4930 BRL |
2.4850 BRL |
2.4910 BRL |
2.5040 BRL |
| 2023-10-14 |
2.4881 BRL |
82,632.0000 XRP |
2.4820 BRL |
2.4760 BRL |
2.4790 BRL |
2.4900 BRL |
| 2023-10-13 |
2.4675 BRL |
190,532.0000 XRP |
2.4580 BRL |
2.4370 BRL |
2.4500 BRL |
2.4870 BRL |
| 2023-10-12 |
2.4543 BRL |
148,319.0000 XRP |
2.4860 BRL |
2.4120 BRL |
2.4380 BRL |
2.4660 BRL |
| 2023-10-11 |
2.4782 BRL |
269,863.0000 XRP |
2.5260 BRL |
2.4350 BRL |
2.4620 BRL |
2.4820 BRL |
| 2023-10-10 |
2.5463 BRL |
163,107.0000 XRP |
2.5970 BRL |
2.5120 BRL |
2.5290 BRL |
2.5370 BRL |
| 2023-10-09 |
2.6215 BRL |
348,802.0000 XRP |
2.6860 BRL |
2.5420 BRL |
2.5930 BRL |
2.5960 BRL |
| 2023-10-08 |
2.7009 BRL |
63,641.0000 XRP |
2.7070 BRL |
2.6840 BRL |
2.6910 BRL |
2.6870 BRL |
| 2023-10-07 |
2.7104 BRL |
117,607.0000 XRP |
2.7210 BRL |
2.6980 BRL |
2.7080 BRL |
2.7110 BRL |
| 2023-10-06 |
2.7151 BRL |
268,948.0000 XRP |
2.7110 BRL |
2.6910 BRL |
2.7010 BRL |
2.7280 BRL |