Identifier on Binance: XRPBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-04-05 |
6.7253 BRL |
71,428.2000 XRP |
6.8050 BRL |
6.6300 BRL |
6.6800 BRL |
6.7140 BRL |
| 2026-04-04 |
6.8045 BRL |
37,834.4000 XRP |
6.8200 BRL |
6.7650 BRL |
6.7910 BRL |
6.7980 BRL |
| 2026-04-03 |
6.8311 BRL |
120,621.5000 XRP |
6.8330 BRL |
6.7500 BRL |
6.8140 BRL |
6.8240 BRL |
| 2026-04-02 |
6.7719 BRL |
223,365.1000 XRP |
6.9570 BRL |
6.6220 BRL |
6.7030 BRL |
6.8300 BRL |
| 2026-04-01 |
6.9537 BRL |
266,472.3000 XRP |
6.9450 BRL |
6.6710 BRL |
6.9330 BRL |
6.9560 BRL |
| 2026-03-31 |
6.9374 BRL |
182,329.2000 XRP |
6.9610 BRL |
6.8500 BRL |
6.9020 BRL |
6.9510 BRL |
| 2026-03-30 |
7.0426 BRL |
198,729.3000 XRP |
6.9660 BRL |
6.9180 BRL |
6.9620 BRL |
6.9560 BRL |
| 2026-03-29 |
6.9727 BRL |
83,287.2000 XRP |
7.0090 BRL |
6.8050 BRL |
6.9390 BRL |
6.9740 BRL |
| 2026-03-28 |
7.0403 BRL |
175,814.7000 XRP |
6.9630 BRL |
6.9330 BRL |
6.9770 BRL |
7.0060 BRL |
| 2026-03-27 |
7.0288 BRL |
301,149.8000 XRP |
7.1380 BRL |
6.9230 BRL |
6.9610 BRL |
6.9580 BRL |
| 2026-03-26 |
7.1664 BRL |
197,119.4000 XRP |
7.3980 BRL |
7.0080 BRL |
7.0970 BRL |
7.1400 BRL |
| 2026-03-25 |
7.4134 BRL |
125,249.0000 XRP |
7.4180 BRL |
7.3340 BRL |
7.3860 BRL |
7.3970 BRL |
| 2026-03-24 |
7.4079 BRL |
200,882.8000 XRP |
7.5200 BRL |
7.2860 BRL |
7.3240 BRL |
7.4150 BRL |
| 2026-03-23 |
7.5108 BRL |
498,705.3000 XRP |
7.3710 BRL |
7.2650 BRL |
7.3140 BRL |
7.4980 BRL |
| 2026-03-22 |
7.4165 BRL |
183,227.0000 XRP |
7.4900 BRL |
7.2920 BRL |
7.3620 BRL |
7.3570 BRL |
| 2026-03-21 |
7.5951 BRL |
88,982.7000 XRP |
7.6730 BRL |
7.4440 BRL |
7.6440 BRL |
7.4810 BRL |
| 2026-03-20 |
7.6097 BRL |
227,774.4000 XRP |
7.5660 BRL |
7.5480 BRL |
7.5950 BRL |
7.6760 BRL |
| 2026-03-19 |
7.6031 BRL |
243,116.4000 XRP |
7.6930 BRL |
7.4720 BRL |
7.5360 BRL |
7.5500 BRL |
| 2026-03-18 |
7.6929 BRL |
237,617.3000 XRP |
7.9000 BRL |
7.4750 BRL |
7.5280 BRL |
7.6990 BRL |
| 2026-03-17 |
8.0040 BRL |
480,033.0000 XRP |
8.0700 BRL |
7.7850 BRL |
7.8670 BRL |
7.8960 BRL |
| 2026-03-16 |
7.9091 BRL |
366,791.4000 XRP |
7.7170 BRL |
7.4200 BRL |
7.6900 BRL |
8.1140 BRL |
| 2026-03-15 |
7.6240 BRL |
172,078.9000 XRP |
7.5250 BRL |
7.4920 BRL |
7.5180 BRL |
7.6790 BRL |
| 2026-03-14 |
7.4511 BRL |
90,155.2000 XRP |
7.4660 BRL |
7.4000 BRL |
7.4210 BRL |
7.5090 BRL |
| 2026-03-13 |
7.4772 BRL |
311,414.3000 XRP |
7.2730 BRL |
7.2730 BRL |
7.4230 BRL |
7.4700 BRL |
| 2026-03-12 |
7.1765 BRL |
202,902.6000 XRP |
7.1610 BRL |
7.0800 BRL |
7.1080 BRL |
7.2710 BRL |
| 2026-03-11 |
7.1758 BRL |
172,854.1000 XRP |
7.1660 BRL |
7.0760 BRL |
7.1200 BRL |
7.1700 BRL |
| 2026-03-10 |
7.2356 BRL |
263,744.2000 XRP |
7.0590 BRL |
7.0480 BRL |
7.1070 BRL |
7.1630 BRL |
| 2026-03-09 |
7.1225 BRL |
224,851.6000 XRP |
7.1010 BRL |
7.0520 BRL |
7.0800 BRL |
7.0520 BRL |
| 2026-03-08 |
7.1238 BRL |
99,454.5000 XRP |
7.1710 BRL |
6.9970 BRL |
7.0980 BRL |
7.0900 BRL |
| 2026-03-07 |
7.1709 BRL |
60,027.7000 XRP |
7.1990 BRL |
7.1220 BRL |
7.1580 BRL |
7.1630 BRL |
| 2026-03-06 |
7.2823 BRL |
182,142.5000 XRP |
7.4090 BRL |
7.1030 BRL |
7.1620 BRL |
7.1920 BRL |
| 2026-03-05 |
7.4676 BRL |
212,609.7000 XRP |
7.4920 BRL |
7.3630 BRL |
7.4310 BRL |
7.4070 BRL |
| 2026-03-04 |
7.4270 BRL |
286,446.4000 XRP |
7.1810 BRL |
7.1160 BRL |
7.1600 BRL |
7.5890 BRL |
| 2026-03-03 |
7.1479 BRL |
301,824.5000 XRP |
7.1970 BRL |
6.9650 BRL |
7.0130 BRL |
7.1860 BRL |
| 2026-03-02 |
7.1577 BRL |
288,032.7000 XRP |
6.9640 BRL |
6.9130 BRL |
6.9640 BRL |
7.1960 BRL |
| 2026-03-01 |
7.1014 BRL |
268,784.5000 XRP |
7.0940 BRL |
6.8790 BRL |
6.9730 BRL |
6.9850 BRL |
| 2026-02-28 |
6.8064 BRL |
421,255.8000 XRP |
6.9820 BRL |
6.5450 BRL |
6.6330 BRL |
7.0970 BRL |
| 2026-02-27 |
7.0596 BRL |
258,595.2000 XRP |
7.2040 BRL |
6.8900 BRL |
6.9640 BRL |
6.9790 BRL |
| 2026-02-26 |
7.3077 BRL |
270,504.9000 XRP |
7.3570 BRL |
7.1340 BRL |
7.1840 BRL |
7.1990 BRL |
| 2026-02-25 |
7.2843 BRL |
333,455.3000 XRP |
6.9560 BRL |
6.9250 BRL |
6.9800 BRL |
7.5650 BRL |
| 2026-02-24 |
6.9330 BRL |
235,204.3000 XRP |
7.0030 BRL |
6.8000 BRL |
6.8830 BRL |
6.9780 BRL |
| 2026-02-23 |
7.0910 BRL |
427,502.4000 XRP |
7.2140 BRL |
6.8970 BRL |
6.9530 BRL |
7.0250 BRL |
| 2026-02-22 |
7.3145 BRL |
65,797.5000 XRP |
7.4180 BRL |
7.1560 BRL |
7.1880 BRL |
7.2110 BRL |
| 2026-02-21 |
7.4667 BRL |
85,864.3000 XRP |
7.4150 BRL |
7.3760 BRL |
7.4150 BRL |
7.4420 BRL |
| 2026-02-20 |
7.3681 BRL |
182,139.9000 XRP |
7.3330 BRL |
7.1820 BRL |
7.3250 BRL |
7.4140 BRL |
| 2026-02-19 |
7.3682 BRL |
256,013.9000 XRP |
7.4540 BRL |
7.2210 BRL |
7.3050 BRL |
7.3390 BRL |
| 2026-02-18 |
7.6318 BRL |
209,554.8000 XRP |
7.7400 BRL |
7.3980 BRL |
7.4430 BRL |
7.4200 BRL |
| 2026-02-17 |
7.7071 BRL |
196,049.1000 XRP |
7.7840 BRL |
7.4940 BRL |
7.6380 BRL |
7.7340 BRL |
| 2026-02-16 |
7.7641 BRL |
251,078.3000 XRP |
7.7330 BRL |
7.5810 BRL |
7.6450 BRL |
7.7930 BRL |
| 2026-02-15 |
8.1280 BRL |
384,611.8000 XRP |
7.8940 BRL |
7.5680 BRL |
7.6720 BRL |
7.7600 BRL |