Identifier on Binance: XRPBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-06 |
11.1417 BRL |
111,981.7000 XRP |
11.1430 BRL |
11.0440 BRL |
11.1050 BRL |
11.1240 BRL |
| 2025-12-05 |
11.0542 BRL |
430,525.4000 XRP |
11.1590 BRL |
10.8920 BRL |
11.0010 BRL |
11.1430 BRL |
| 2025-12-04 |
11.3267 BRL |
201,175.0000 XRP |
11.6850 BRL |
11.0140 BRL |
11.1660 BRL |
11.1660 BRL |
| 2025-12-03 |
11.5934 BRL |
177,048.2000 XRP |
11.4940 BRL |
11.4010 BRL |
11.5180 BRL |
11.7280 BRL |
| 2025-12-02 |
11.1686 BRL |
237,049.8000 XRP |
10.8900 BRL |
10.7000 BRL |
10.8170 BRL |
11.5880 BRL |
| 2025-12-01 |
10.8439 BRL |
858,065.7000 XRP |
11.5760 BRL |
10.6230 BRL |
10.7400 BRL |
10.9180 BRL |
| 2025-11-30 |
11.7795 BRL |
107,973.8000 XRP |
11.8190 BRL |
11.7060 BRL |
11.7530 BRL |
11.7840 BRL |
| 2025-11-29 |
11.7904 BRL |
84,275.7000 XRP |
11.6650 BRL |
11.6030 BRL |
11.6870 BRL |
11.8130 BRL |
| 2025-11-28 |
11.7677 BRL |
257,792.6000 XRP |
11.8120 BRL |
11.5300 BRL |
11.6300 BRL |
11.6900 BRL |
| 2025-11-27 |
11.8058 BRL |
198,397.5000 XRP |
11.8870 BRL |
11.6520 BRL |
11.7030 BRL |
11.8450 BRL |
| 2025-11-26 |
11.7680 BRL |
161,286.9000 XRP |
11.8690 BRL |
11.5460 BRL |
11.6590 BRL |
11.8980 BRL |
| 2025-11-25 |
11.8560 BRL |
322,461.6000 XRP |
12.0190 BRL |
11.5480 BRL |
11.7400 BRL |
11.7450 BRL |
| 2025-11-24 |
11.5187 BRL |
660,473.6000 XRP |
11.1170 BRL |
10.9890 BRL |
11.1540 BRL |
12.1130 BRL |
| 2025-11-23 |
11.0871 BRL |
227,102.0000 XRP |
10.5840 BRL |
10.5810 BRL |
10.6370 BRL |
11.1040 BRL |
| 2025-11-22 |
10.4644 BRL |
201,499.9000 XRP |
10.5790 BRL |
10.2550 BRL |
10.3450 BRL |
10.5870 BRL |
| 2025-11-21 |
10.3068 BRL |
1,091,793.8000 XRP |
10.6950 BRL |
9.8110 BRL |
10.2580 BRL |
10.5790 BRL |
| 2025-11-20 |
11.0646 BRL |
431,639.3000 XRP |
11.2670 BRL |
10.5670 BRL |
10.7480 BRL |
10.8970 BRL |
| 2025-11-19 |
11.1843 BRL |
347,464.6000 XRP |
11.8230 BRL |
10.8310 BRL |
10.9350 BRL |
11.0750 BRL |
| 2025-11-18 |
11.6386 BRL |
320,257.4000 XRP |
11.5200 BRL |
11.2370 BRL |
11.5310 BRL |
11.7480 BRL |
| 2025-11-17 |
11.7296 BRL |
439,332.0000 XRP |
11.7880 BRL |
11.2850 BRL |
11.4660 BRL |
11.5150 BRL |
| 2025-11-16 |
11.7489 BRL |
224,144.1000 XRP |
11.8810 BRL |
11.4580 BRL |
11.5850 BRL |
11.7620 BRL |
| 2025-11-15 |
12.0218 BRL |
107,620.3000 XRP |
11.9330 BRL |
11.7750 BRL |
11.9760 BRL |
11.7750 BRL |
| 2025-11-14 |
12.1393 BRL |
473,415.2000 XRP |
12.3200 BRL |
11.8210 BRL |
12.0440 BRL |
12.0400 BRL |
| 2025-11-13 |
12.7292 BRL |
412,518.5000 XRP |
12.6500 BRL |
12.0600 BRL |
12.2280 BRL |
12.3480 BRL |
| 2025-11-12 |
12.6385 BRL |
220,743.7000 XRP |
12.6570 BRL |
12.2710 BRL |
12.4530 BRL |
12.6000 BRL |
| 2025-11-11 |
13.0401 BRL |
227,868.3000 XRP |
13.4110 BRL |
12.5850 BRL |
12.7430 BRL |
12.7270 BRL |
| 2025-11-10 |
13.4352 BRL |
500,193.1000 XRP |
12.6780 BRL |
12.5840 BRL |
12.9800 BRL |
13.4270 BRL |
| 2025-11-09 |
12.3160 BRL |
211,697.0000 XRP |
12.2360 BRL |
11.9870 BRL |
12.1170 BRL |
12.5020 BRL |
| 2025-11-08 |
12.2622 BRL |
153,587.4000 XRP |
12.3980 BRL |
12.0000 BRL |
12.1490 BRL |
12.2340 BRL |
| 2025-11-07 |
12.1035 BRL |
398,223.3000 XRP |
11.8610 BRL |
11.5590 BRL |
11.7500 BRL |
12.4790 BRL |
| 2025-11-06 |
12.2114 BRL |
430,999.3000 XRP |
12.5720 BRL |
11.6750 BRL |
11.8910 BRL |
11.8900 BRL |
| 2025-11-05 |
12.1989 BRL |
449,081.2000 XRP |
11.9420 BRL |
11.3960 BRL |
11.7900 BRL |
12.5400 BRL |
| 2025-11-04 |
11.9870 BRL |
533,143.6000 XRP |
12.3970 BRL |
11.2000 BRL |
11.7310 BRL |
11.9860 BRL |
| 2025-11-03 |
12.7636 BRL |
342,300.6000 XRP |
13.5740 BRL |
12.1390 BRL |
12.4080 BRL |
12.3940 BRL |
| 2025-11-02 |
13.5510 BRL |
98,474.5000 XRP |
13.4540 BRL |
13.3260 BRL |
13.4080 BRL |
13.5020 BRL |
| 2025-11-01 |
13.4643 BRL |
106,688.2000 XRP |
13.5210 BRL |
13.3420 BRL |
13.4200 BRL |
13.4240 BRL |
| 2025-10-31 |
13.4857 BRL |
163,465.8000 XRP |
13.1710 BRL |
13.1520 BRL |
13.2880 BRL |
13.5690 BRL |
| 2025-10-30 |
13.3452 BRL |
309,012.5000 XRP |
13.6800 BRL |
12.8000 BRL |
13.0570 BRL |
13.1460 BRL |
| 2025-10-29 |
13.9814 BRL |
220,043.5000 XRP |
13.9700 BRL |
13.6210 BRL |
13.9070 BRL |
13.6970 BRL |
| 2025-10-28 |
14.1062 BRL |
180,865.8000 XRP |
14.1600 BRL |
13.7800 BRL |
13.9890 BRL |
14.0220 BRL |
| 2025-10-27 |
14.2552 BRL |
143,081.7000 XRP |
14.2560 BRL |
14.0060 BRL |
14.1030 BRL |
14.1730 BRL |
| 2025-10-26 |
14.1581 BRL |
68,479.3000 XRP |
14.0200 BRL |
14.0200 BRL |
14.1010 BRL |
14.1330 BRL |
| 2025-10-25 |
13.9359 BRL |
124,726.7000 XRP |
13.5670 BRL |
13.5150 BRL |
13.7190 BRL |
14.0200 BRL |
| 2025-10-24 |
13.3150 BRL |
190,693.2000 XRP |
12.9230 BRL |
12.8760 BRL |
12.9500 BRL |
13.5590 BRL |
| 2025-10-23 |
12.9299 BRL |
93,897.2000 XRP |
12.7970 BRL |
12.7870 BRL |
12.8360 BRL |
12.9100 BRL |
| 2025-10-22 |
12.8762 BRL |
181,267.0000 XRP |
13.0760 BRL |
12.5500 BRL |
12.7380 BRL |
12.7100 BRL |
| 2025-10-21 |
13.3035 BRL |
193,498.4000 XRP |
13.4410 BRL |
12.9710 BRL |
13.0320 BRL |
13.4180 BRL |
| 2025-10-20 |
13.3294 BRL |
175,216.3000 XRP |
12.9730 BRL |
12.8000 BRL |
12.9460 BRL |
13.4060 BRL |
| 2025-10-19 |
12.9342 BRL |
92,135.5000 XRP |
12.8160 BRL |
12.5850 BRL |
12.7600 BRL |
12.9790 BRL |
| 2025-10-18 |
12.7589 BRL |
112,958.4000 XRP |
12.4630 BRL |
12.4500 BRL |
12.5820 BRL |
12.7860 BRL |