Identifier on Binance: XRPBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-29 |
12.0622 BRL |
7,089.7000 XRP |
12.0530 BRL |
12.0280 BRL |
12.0580 BRL |
12.0530 BRL |
| 2025-06-28 |
12.0627 BRL |
109,170.4000 XRP |
11.8240 BRL |
11.7890 BRL |
11.8820 BRL |
12.0710 BRL |
| 2025-06-27 |
11.5616 BRL |
163,968.8000 XRP |
11.6170 BRL |
11.3810 BRL |
11.5300 BRL |
11.7890 BRL |
| 2025-06-26 |
11.8913 BRL |
137,898.9000 XRP |
12.2150 BRL |
11.5600 BRL |
11.6970 BRL |
11.6880 BRL |
| 2025-06-25 |
12.1750 BRL |
107,000.0000 XRP |
12.1020 BRL |
11.9900 BRL |
12.0390 BRL |
12.2040 BRL |
| 2025-06-24 |
12.0206 BRL |
188,878.4000 XRP |
11.9200 BRL |
11.7350 BRL |
11.8570 BRL |
12.0750 BRL |
| 2025-06-23 |
11.2550 BRL |
296,032.4000 XRP |
11.2240 BRL |
10.8900 BRL |
11.0900 BRL |
11.8850 BRL |
| 2025-06-22 |
11.0037 BRL |
169,710.3000 XRP |
11.4470 BRL |
10.6940 BRL |
10.8780 BRL |
10.7360 BRL |
| 2025-06-21 |
11.5899 BRL |
88,127.5000 XRP |
11.7780 BRL |
11.1100 BRL |
11.4360 BRL |
11.4360 BRL |
| 2025-06-20 |
11.8028 BRL |
84,048.4000 XRP |
11.9720 BRL |
11.5660 BRL |
11.7900 BRL |
11.8390 BRL |
| 2025-06-19 |
11.9489 BRL |
65,762.3000 XRP |
11.9780 BRL |
11.8530 BRL |
11.9180 BRL |
11.9620 BRL |
| 2025-06-18 |
11.8217 BRL |
102,824.2000 XRP |
11.9410 BRL |
11.6370 BRL |
11.7860 BRL |
11.8550 BRL |
| 2025-06-17 |
12.1111 BRL |
235,376.8000 XRP |
12.3060 BRL |
11.7860 BRL |
11.9150 BRL |
11.8860 BRL |
| 2025-06-16 |
12.5815 BRL |
194,477.7000 XRP |
12.0680 BRL |
11.9930 BRL |
12.0680 BRL |
12.7640 BRL |
| 2025-06-15 |
12.0589 BRL |
65,978.7000 XRP |
11.9320 BRL |
11.9290 BRL |
11.9900 BRL |
12.0790 BRL |
| 2025-06-14 |
12.0208 BRL |
82,901.0000 XRP |
12.0040 BRL |
11.8190 BRL |
11.9470 BRL |
11.8410 BRL |
| 2025-06-13 |
11.8948 BRL |
248,098.7000 XRP |
12.2040 BRL |
11.6400 BRL |
11.7980 BRL |
12.0060 BRL |
| 2025-06-12 |
12.4863 BRL |
102,080.4000 XRP |
12.6280 BRL |
12.3400 BRL |
12.4380 BRL |
12.4640 BRL |
| 2025-06-11 |
12.8387 BRL |
190,882.7000 XRP |
12.8570 BRL |
12.6490 BRL |
12.7650 BRL |
12.6490 BRL |
| 2025-06-10 |
12.7832 BRL |
188,041.5000 XRP |
12.9610 BRL |
12.6310 BRL |
12.7550 BRL |
12.6960 BRL |
| 2025-06-09 |
12.7257 BRL |
221,188.1000 XRP |
12.7620 BRL |
12.4820 BRL |
12.5430 BRL |
12.9520 BRL |
| 2025-06-08 |
12.7247 BRL |
189,127.1000 XRP |
12.2500 BRL |
12.1930 BRL |
12.2420 BRL |
12.7490 BRL |
| 2025-06-07 |
12.2525 BRL |
65,035.7000 XRP |
12.1540 BRL |
12.0790 BRL |
12.1830 BRL |
12.2650 BRL |
| 2025-06-06 |
12.1168 BRL |
139,739.9000 XRP |
11.7590 BRL |
11.7100 BRL |
11.8270 BRL |
12.1770 BRL |
| 2025-06-05 |
12.0765 BRL |
243,061.6000 XRP |
12.4690 BRL |
11.5620 BRL |
11.8090 BRL |
11.7820 BRL |
| 2025-06-04 |
12.6280 BRL |
137,454.6000 XRP |
12.7320 BRL |
12.4200 BRL |
12.4990 BRL |
12.4660 BRL |
| 2025-06-03 |
12.7003 BRL |
172,870.3000 XRP |
12.5090 BRL |
12.4570 BRL |
12.5060 BRL |
12.7270 BRL |
| 2025-06-02 |
12.3328 BRL |
184,056.3000 XRP |
12.5240 BRL |
12.1920 BRL |
12.3070 BRL |
12.5160 BRL |
| 2025-06-01 |
12.4454 BRL |
96,481.3000 XRP |
12.5450 BRL |
12.2710 BRL |
12.3700 BRL |
12.5560 BRL |
| 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 |