Identifier on Binance: XRPBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-05-31 |
6.7772 BRL |
24,387.4000 XRP |
6.7820 BRL |
6.7430 BRL |
6.7540 BRL |
6.7540 BRL |
| 2026-05-30 |
6.8179 BRL |
173,957.1000 XRP |
6.7180 BRL |
6.7090 BRL |
6.7810 BRL |
6.7740 BRL |
| 2026-05-29 |
6.6526 BRL |
341,152.7000 XRP |
6.6560 BRL |
6.5620 BRL |
6.5990 BRL |
6.6980 BRL |
| 2026-05-28 |
6.5818 BRL |
376,256.6000 XRP |
6.6260 BRL |
6.4350 BRL |
6.5070 BRL |
6.6430 BRL |
| 2026-05-27 |
6.7092 BRL |
288,466.7000 XRP |
6.7050 BRL |
6.6000 BRL |
6.6450 BRL |
6.6170 BRL |
| 2026-05-26 |
6.7619 BRL |
181,233.4000 XRP |
6.8040 BRL |
6.6790 BRL |
6.7110 BRL |
6.7060 BRL |
| 2026-05-25 |
6.8202 BRL |
162,674.9000 XRP |
6.7870 BRL |
6.7490 BRL |
6.7670 BRL |
6.8060 BRL |
| 2026-05-24 |
6.8381 BRL |
93,426.0000 XRP |
6.8660 BRL |
6.7240 BRL |
6.7860 BRL |
6.7950 BRL |
| 2026-05-23 |
6.7459 BRL |
144,680.9000 XRP |
6.7450 BRL |
6.5810 BRL |
6.6580 BRL |
6.8660 BRL |
| 2026-05-22 |
6.7919 BRL |
182,617.1000 XRP |
6.8800 BRL |
6.7010 BRL |
6.7710 BRL |
6.7510 BRL |
| 2026-05-21 |
6.8554 BRL |
133,179.9000 XRP |
6.8410 BRL |
6.7740 BRL |
6.8270 BRL |
6.8800 BRL |
| 2026-05-20 |
6.8737 BRL |
135,000.1000 XRP |
6.8830 BRL |
6.8100 BRL |
6.8370 BRL |
6.8340 BRL |
| 2026-05-19 |
6.8976 BRL |
129,534.6000 XRP |
6.9610 BRL |
6.8310 BRL |
6.8650 BRL |
6.8850 BRL |
| 2026-05-18 |
6.9728 BRL |
332,620.4000 XRP |
7.1010 BRL |
6.7620 BRL |
6.9060 BRL |
6.9660 BRL |
| 2026-05-17 |
7.1540 BRL |
201,777.2000 XRP |
7.1710 BRL |
6.9580 BRL |
7.1580 BRL |
7.0960 BRL |
| 2026-05-16 |
7.1683 BRL |
140,491.7000 XRP |
7.2660 BRL |
7.0790 BRL |
7.1420 BRL |
7.1690 BRL |
| 2026-05-15 |
7.3387 BRL |
252,822.3000 XRP |
7.4340 BRL |
7.2410 BRL |
7.2720 BRL |
7.2710 BRL |
| 2026-05-14 |
7.4271 BRL |
514,310.7000 XRP |
7.1750 BRL |
7.1410 BRL |
7.1760 BRL |
7.4170 BRL |
| 2026-05-13 |
7.0924 BRL |
176,257.9000 XRP |
7.0460 BRL |
6.9230 BRL |
6.9910 BRL |
7.1570 BRL |
| 2026-05-12 |
7.0971 BRL |
215,086.2000 XRP |
7.2410 BRL |
6.9590 BRL |
7.0030 BRL |
7.0460 BRL |
| 2026-05-11 |
7.1938 BRL |
231,518.5000 XRP |
7.2440 BRL |
7.0880 BRL |
7.1270 BRL |
7.2360 BRL |
| 2026-05-10 |
7.1695 BRL |
244,019.0000 XRP |
6.9630 BRL |
6.9290 BRL |
6.9510 BRL |
7.2370 BRL |
| 2026-05-09 |
6.9822 BRL |
70,290.6000 XRP |
6.9590 BRL |
6.9300 BRL |
6.9510 BRL |
6.9690 BRL |
| 2026-05-08 |
6.8704 BRL |
129,930.3000 XRP |
6.8510 BRL |
6.7790 BRL |
6.8100 BRL |
6.9580 BRL |
| 2026-05-07 |
6.8888 BRL |
140,561.9000 XRP |
7.0230 BRL |
6.8060 BRL |
6.8420 BRL |
6.8450 BRL |
| 2026-05-06 |
7.0293 BRL |
185,432.2000 XRP |
6.9460 BRL |
6.9190 BRL |
6.9520 BRL |
7.0230 BRL |
| 2026-05-05 |
6.9556 BRL |
145,227.2000 XRP |
6.9240 BRL |
6.9020 BRL |
6.9280 BRL |
6.9450 BRL |
| 2026-05-04 |
6.9592 BRL |
169,277.9000 XRP |
6.8780 BRL |
6.8620 BRL |
6.8920 BRL |
6.9280 BRL |
| 2026-05-03 |
6.9099 BRL |
53,567.2000 XRP |
6.9240 BRL |
6.8590 BRL |
6.8720 BRL |
6.8800 BRL |
| 2026-05-02 |
6.9077 BRL |
69,696.7000 XRP |
6.8930 BRL |
6.8640 BRL |
6.8810 BRL |
6.9170 BRL |
| 2026-05-01 |
6.8751 BRL |
130,172.1000 XRP |
6.7930 BRL |
6.7850 BRL |
6.8200 BRL |
6.8840 BRL |
| 2026-04-30 |
6.8350 BRL |
106,578.5000 XRP |
6.8630 BRL |
6.7740 BRL |
6.7890 BRL |
6.7890 BRL |
| 2026-04-29 |
6.8610 BRL |
167,974.5000 XRP |
6.8810 BRL |
6.7390 BRL |
6.8000 BRL |
6.8620 BRL |
| 2026-04-28 |
6.8878 BRL |
110,727.0000 XRP |
6.9700 BRL |
6.8290 BRL |
6.8650 BRL |
6.8770 BRL |
| 2026-04-27 |
7.0866 BRL |
253,349.7000 XRP |
7.1590 BRL |
6.8830 BRL |
6.9200 BRL |
6.9800 BRL |
| 2026-04-26 |
7.1469 BRL |
113,225.7000 XRP |
7.1270 BRL |
7.1000 BRL |
7.1200 BRL |
7.1670 BRL |
| 2026-04-25 |
7.1542 BRL |
60,442.4000 XRP |
7.1730 BRL |
7.1070 BRL |
7.1200 BRL |
7.1280 BRL |
| 2026-04-24 |
7.2067 BRL |
105,007.3000 XRP |
7.2370 BRL |
7.1590 BRL |
7.1720 BRL |
7.1700 BRL |
| 2026-04-23 |
7.1050 BRL |
152,284.5000 XRP |
7.1080 BRL |
7.0140 BRL |
7.0430 BRL |
7.2320 BRL |
| 2026-04-22 |
7.1985 BRL |
235,036.3000 XRP |
7.1510 BRL |
7.1080 BRL |
7.1400 BRL |
7.1110 BRL |
| 2026-04-21 |
7.1055 BRL |
118,846.6000 XRP |
7.0780 BRL |
7.0380 BRL |
7.0740 BRL |
7.1240 BRL |
| 2026-04-20 |
7.0807 BRL |
173,375.4000 XRP |
6.9590 BRL |
6.9590 BRL |
7.0300 BRL |
7.0760 BRL |
| 2026-04-19 |
7.1190 BRL |
203,581.9000 XRP |
7.1550 BRL |
6.9500 BRL |
6.9810 BRL |
6.9710 BRL |
| 2026-04-18 |
7.2300 BRL |
138,658.2000 XRP |
7.3800 BRL |
7.1100 BRL |
7.1420 BRL |
7.1580 BRL |
| 2026-04-17 |
7.3088 BRL |
344,560.6000 XRP |
7.2710 BRL |
7.1110 BRL |
7.1560 BRL |
7.3770 BRL |
| 2026-04-16 |
7.1249 BRL |
318,315.3000 XRP |
6.9600 BRL |
6.9140 BRL |
6.9810 BRL |
7.2650 BRL |
| 2026-04-15 |
6.8678 BRL |
135,429.2000 XRP |
6.8090 BRL |
6.7460 BRL |
6.7640 BRL |
6.9550 BRL |
| 2026-04-14 |
6.8270 BRL |
202,942.1000 XRP |
6.8860 BRL |
6.7560 BRL |
6.7990 BRL |
6.8010 BRL |
| 2026-04-13 |
6.7689 BRL |
185,797.5000 XRP |
6.6700 BRL |
6.6590 BRL |
6.6850 BRL |
6.8780 BRL |
| 2026-04-12 |
6.6898 BRL |
204,530.0000 XRP |
6.8080 BRL |
6.6420 BRL |
6.6660 BRL |
6.6760 BRL |