Identifier on Binance: XRPBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-31 |
12.3809 BRL |
179,183.5000 XRP |
12.3660 BRL |
12.0400 BRL |
12.2240 BRL |
12.5570 BRL |
| 2025-05-30 |
12.4873 BRL |
426,088.8000 XRP |
12.8160 BRL |
12.2050 BRL |
12.4760 BRL |
12.6000 BRL |
| 2025-05-29 |
13.0034 BRL |
141,482.7000 XRP |
12.9870 BRL |
12.7860 BRL |
12.9040 BRL |
12.8080 BRL |
| 2025-05-28 |
12.9963 BRL |
191,558.6000 XRP |
13.1720 BRL |
12.7210 BRL |
12.8600 BRL |
12.9170 BRL |
| 2025-05-27 |
13.2204 BRL |
184,118.8000 XRP |
13.1880 BRL |
12.9650 BRL |
13.0960 BRL |
13.1800 BRL |
| 2025-05-26 |
13.2303 BRL |
121,861.3000 XRP |
13.3500 BRL |
13.0840 BRL |
13.1780 BRL |
13.2060 BRL |
| 2025-05-25 |
13.1046 BRL |
168,301.0000 XRP |
13.2670 BRL |
12.9170 BRL |
13.0490 BRL |
13.2770 BRL |
| 2025-05-24 |
13.3236 BRL |
107,704.8000 XRP |
13.0830 BRL |
13.0500 BRL |
13.2170 BRL |
13.2510 BRL |
| 2025-05-23 |
13.5250 BRL |
396,400.0000 XRP |
13.8340 BRL |
13.0260 BRL |
13.2060 BRL |
13.0650 BRL |
| 2025-05-22 |
13.6944 BRL |
256,392.7000 XRP |
13.5560 BRL |
13.4660 BRL |
13.5420 BRL |
13.8100 BRL |
| 2025-05-21 |
13.4572 BRL |
248,901.4000 XRP |
13.3680 BRL |
13.2290 BRL |
13.3140 BRL |
13.5290 BRL |
| 2025-05-20 |
13.3116 BRL |
176,789.4000 XRP |
13.4770 BRL |
13.1760 BRL |
13.2810 BRL |
13.3710 BRL |
| 2025-05-19 |
13.3353 BRL |
206,731.6000 XRP |
13.7840 BRL |
13.0200 BRL |
13.1500 BRL |
13.4730 BRL |
| 2025-05-18 |
13.6632 BRL |
138,923.7000 XRP |
13.4640 BRL |
13.3120 BRL |
13.5130 BRL |
13.5430 BRL |
| 2025-05-17 |
13.3663 BRL |
140,833.3000 XRP |
13.5500 BRL |
13.1390 BRL |
13.3640 BRL |
13.4250 BRL |
| 2025-05-16 |
13.7044 BRL |
170,402.2000 XRP |
13.5950 BRL |
13.3860 BRL |
13.5800 BRL |
13.5540 BRL |
| 2025-05-15 |
13.9475 BRL |
284,849.8000 XRP |
14.4290 BRL |
13.5500 BRL |
13.5800 BRL |
13.5580 BRL |
| 2025-05-14 |
14.5145 BRL |
277,359.5000 XRP |
14.5310 BRL |
14.1880 BRL |
14.3670 BRL |
14.5110 BRL |
| 2025-05-13 |
14.3377 BRL |
282,344.4000 XRP |
14.4860 BRL |
13.8200 BRL |
14.0260 BRL |
14.4660 BRL |
| 2025-05-12 |
14.3749 BRL |
550,729.8000 XRP |
13.4670 BRL |
13.3770 BRL |
13.6260 BRL |
14.4630 BRL |
| 2025-05-11 |
13.5467 BRL |
246,068.3000 XRP |
14.0280 BRL |
13.2880 BRL |
13.4200 BRL |
13.4790 BRL |
| 2025-05-10 |
13.7323 BRL |
216,670.1000 XRP |
13.3330 BRL |
13.2900 BRL |
13.4440 BRL |
13.9910 BRL |
| 2025-05-09 |
13.3857 BRL |
501,612.3000 XRP |
13.2440 BRL |
13.0290 BRL |
13.0980 BRL |
13.3440 BRL |
| 2025-05-08 |
12.7943 BRL |
441,180.3000 XRP |
12.2380 BRL |
12.2070 BRL |
12.3060 BRL |
13.0760 BRL |
| 2025-05-07 |
12.2254 BRL |
249,175.3000 XRP |
12.3340 BRL |
12.1190 BRL |
12.1940 BRL |
12.2580 BRL |
| 2025-05-06 |
12.0781 BRL |
349,654.6000 XRP |
12.1450 BRL |
11.8550 BRL |
11.9790 BRL |
12.2620 BRL |
| 2025-05-05 |
12.1966 BRL |
239,219.3000 XRP |
12.2850 BRL |
11.9790 BRL |
12.1240 BRL |
12.2080 BRL |
| 2025-05-04 |
12.4668 BRL |
93,498.9000 XRP |
12.4480 BRL |
12.2850 BRL |
12.3980 BRL |
12.3040 BRL |
| 2025-05-03 |
12.5134 BRL |
91,091.8000 XRP |
12.5580 BRL |
12.4000 BRL |
12.4610 BRL |
12.4610 BRL |
| 2025-05-02 |
12.5784 BRL |
189,504.1000 XRP |
12.6020 BRL |
12.4770 BRL |
12.5220 BRL |
12.5220 BRL |
| 2025-05-01 |
12.6536 BRL |
224,783.9000 XRP |
12.4840 BRL |
12.4720 BRL |
12.5190 BRL |
12.6210 BRL |
| 2025-04-30 |
12.4158 BRL |
348,733.1000 XRP |
12.6500 BRL |
12.0770 BRL |
12.3270 BRL |
12.5240 BRL |
| 2025-04-29 |
12.9148 BRL |
176,299.2000 XRP |
13.0260 BRL |
12.5900 BRL |
12.7380 BRL |
12.6100 BRL |
| 2025-04-28 |
13.0569 BRL |
304,659.7000 XRP |
12.9030 BRL |
12.7190 BRL |
12.8690 BRL |
13.0520 BRL |
| 2025-04-27 |
12.7578 BRL |
373,732.5000 XRP |
12.5440 BRL |
12.3650 BRL |
12.4450 BRL |
12.9460 BRL |
| 2025-04-26 |
12.5957 BRL |
115,219.0000 XRP |
12.4790 BRL |
12.4640 BRL |
12.5120 BRL |
12.5710 BRL |
| 2025-04-25 |
12.5147 BRL |
252,855.3000 XRP |
12.5700 BRL |
12.3280 BRL |
12.4410 BRL |
12.5080 BRL |
| 2025-04-24 |
12.4740 BRL |
284,674.5000 XRP |
12.7450 BRL |
12.1500 BRL |
12.3250 BRL |
12.5020 BRL |
| 2025-04-23 |
12.8325 BRL |
371,507.6000 XRP |
12.7200 BRL |
12.5400 BRL |
12.7040 BRL |
12.6920 BRL |
| 2025-04-22 |
12.3592 BRL |
354,099.1000 XRP |
12.1600 BRL |
12.0220 BRL |
12.1200 BRL |
12.7660 BRL |
| 2025-04-21 |
12.2939 BRL |
189,141.4000 XRP |
12.1890 BRL |
12.0250 BRL |
12.1170 BRL |
12.1170 BRL |
| 2025-04-20 |
12.1264 BRL |
199,912.8000 XRP |
12.2720 BRL |
11.9620 BRL |
12.0000 BRL |
12.1760 BRL |
| 2025-04-19 |
12.2140 BRL |
126,188.7000 XRP |
12.0940 BRL |
12.0620 BRL |
12.1000 BRL |
12.2730 BRL |
| 2025-04-18 |
12.0961 BRL |
202,791.0000 XRP |
12.0540 BRL |
11.9410 BRL |
12.0220 BRL |
12.1000 BRL |
| 2025-04-17 |
12.2404 BRL |
330,640.0000 XRP |
12.2460 BRL |
11.9780 BRL |
12.1150 BRL |
12.1000 BRL |
| 2025-04-16 |
12.2801 BRL |
666,969.0000 XRP |
12.2910 BRL |
12.0060 BRL |
12.2220 BRL |
12.4270 BRL |
| 2025-04-15 |
12.5940 BRL |
389,693.0000 XRP |
12.5140 BRL |
12.3150 BRL |
12.3880 BRL |
12.3320 BRL |
| 2025-04-14 |
12.5942 BRL |
329,265.0000 XRP |
12.5100 BRL |
12.4030 BRL |
12.5600 BRL |
12.5370 BRL |
| 2025-04-13 |
12.7203 BRL |
368,891.0000 XRP |
12.7270 BRL |
12.2890 BRL |
12.4860 BRL |
12.5360 BRL |
| 2025-04-12 |
12.4629 BRL |
213,979.0000 XRP |
11.9190 BRL |
11.8260 BRL |
11.9060 BRL |
12.7150 BRL |