Identifier on Binance: XRPBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-05 |
6.9070 BRL |
1,240,304.3000 XRP |
7.9230 BRL |
6.3430 BRL |
6.6130 BRL |
6.3810 BRL |
| 2026-02-04 |
8.1219 BRL |
581,499.0000 XRP |
8.2690 BRL |
7.8370 BRL |
8.0540 BRL |
7.9800 BRL |
| 2026-02-03 |
8.3150 BRL |
441,714.6000 XRP |
8.5330 BRL |
8.0080 BRL |
8.1740 BRL |
8.2530 BRL |
| 2026-02-02 |
8.4561 BRL |
426,950.7000 XRP |
8.4190 BRL |
8.0970 BRL |
8.3320 BRL |
8.5600 BRL |
| 2026-02-01 |
8.5310 BRL |
336,606.2000 XRP |
8.6840 BRL |
8.2110 BRL |
8.4340 BRL |
8.4280 BRL |
| 2026-01-31 |
8.4804 BRL |
671,871.9000 XRP |
9.1440 BRL |
7.9360 BRL |
8.4320 BRL |
8.7010 BRL |
| 2026-01-30 |
9.1569 BRL |
538,525.1000 XRP |
9.4050 BRL |
8.9210 BRL |
9.1180 BRL |
9.1460 BRL |
| 2026-01-29 |
9.5284 BRL |
380,373.2000 XRP |
9.9340 BRL |
9.2240 BRL |
9.3250 BRL |
9.4140 BRL |
| 2026-01-28 |
9.9519 BRL |
143,125.7000 XRP |
9.9290 BRL |
9.8250 BRL |
9.8570 BRL |
9.9390 BRL |
| 2026-01-27 |
9.9426 BRL |
315,092.5000 XRP |
10.0390 BRL |
9.7800 BRL |
9.9080 BRL |
9.9240 BRL |
| 2026-01-26 |
10.0499 BRL |
375,804.0000 XRP |
9.7330 BRL |
9.7240 BRL |
9.8180 BRL |
10.0240 BRL |
| 2026-01-25 |
9.8274 BRL |
377,133.4000 XRP |
10.1440 BRL |
9.6130 BRL |
9.6910 BRL |
9.7210 BRL |
| 2026-01-24 |
10.1744 BRL |
86,928.1000 XRP |
10.1740 BRL |
10.1340 BRL |
10.1600 BRL |
10.1780 BRL |
| 2026-01-23 |
10.1738 BRL |
324,886.0000 XRP |
10.1760 BRL |
9.9900 BRL |
10.1040 BRL |
10.1890 BRL |
| 2026-01-22 |
10.2503 BRL |
251,567.3000 XRP |
10.3800 BRL |
10.0910 BRL |
10.2090 BRL |
10.2100 BRL |
| 2026-01-21 |
10.2254 BRL |
367,052.3000 XRP |
10.1750 BRL |
9.9760 BRL |
10.1020 BRL |
10.5300 BRL |
| 2026-01-20 |
10.3681 BRL |
422,028.4000 XRP |
10.6800 BRL |
10.1400 BRL |
10.1970 BRL |
10.1840 BRL |
| 2026-01-19 |
10.5061 BRL |
467,496.6000 XRP |
10.7150 BRL |
9.9680 BRL |
10.5540 BRL |
10.7100 BRL |
| 2026-01-18 |
11.0689 BRL |
81,042.0000 XRP |
11.1060 BRL |
11.0150 BRL |
11.0550 BRL |
11.0950 BRL |
| 2026-01-17 |
11.1486 BRL |
53,361.6000 XRP |
11.1380 BRL |
11.0610 BRL |
11.0940 BRL |
11.1210 BRL |
| 2026-01-16 |
11.0497 BRL |
208,371.0000 XRP |
11.1620 BRL |
10.9130 BRL |
11.0010 BRL |
11.1440 BRL |
| 2026-01-15 |
11.3134 BRL |
270,890.1000 XRP |
11.5480 BRL |
11.0230 BRL |
11.1110 BRL |
11.1400 BRL |
| 2026-01-14 |
11.5643 BRL |
383,534.8000 XRP |
11.6450 BRL |
11.3370 BRL |
11.4340 BRL |
11.5650 BRL |
| 2026-01-13 |
11.2871 BRL |
339,949.8000 XRP |
11.0560 BRL |
11.0170 BRL |
11.0580 BRL |
11.6510 BRL |
| 2026-01-12 |
11.0766 BRL |
329,965.5000 XRP |
11.1400 BRL |
10.9270 BRL |
10.9990 BRL |
11.0490 BRL |
| 2026-01-11 |
11.1979 BRL |
128,539.4000 XRP |
11.2460 BRL |
11.0060 BRL |
11.1280 BRL |
11.1400 BRL |
| 2026-01-10 |
11.2799 BRL |
77,031.3000 XRP |
11.2840 BRL |
11.2140 BRL |
11.2550 BRL |
11.2470 BRL |
| 2026-01-09 |
11.3287 BRL |
402,787.2000 XRP |
11.4590 BRL |
11.1490 BRL |
11.2230 BRL |
11.2980 BRL |
| 2026-01-08 |
11.4030 BRL |
320,907.7000 XRP |
11.6930 BRL |
11.1400 BRL |
11.2820 BRL |
11.4910 BRL |
| 2026-01-07 |
11.9927 BRL |
363,407.4000 XRP |
12.4000 BRL |
11.7040 BRL |
11.7850 BRL |
11.7240 BRL |
| 2026-01-06 |
12.5343 BRL |
876,074.4000 XRP |
12.7150 BRL |
11.8500 BRL |
12.1230 BRL |
12.3580 BRL |
| 2026-01-05 |
12.0523 BRL |
694,938.1000 XRP |
11.3710 BRL |
11.3480 BRL |
11.5010 BRL |
12.7700 BRL |
| 2026-01-04 |
11.2908 BRL |
244,553.7000 XRP |
10.9770 BRL |
10.9720 BRL |
11.0770 BRL |
11.3670 BRL |
| 2026-01-03 |
10.9667 BRL |
250,620.7000 XRP |
10.9140 BRL |
10.7810 BRL |
10.8930 BRL |
10.9280 BRL |
| 2026-01-02 |
10.5456 BRL |
804,360.8000 XRP |
10.3410 BRL |
10.2600 BRL |
10.3060 BRL |
10.9330 BRL |
| 2026-01-01 |
10.2115 BRL |
98,416.0000 XRP |
10.1370 BRL |
10.0510 BRL |
10.0960 BRL |
10.3340 BRL |
| 2025-12-31 |
10.2294 BRL |
217,765.6000 XRP |
10.3160 BRL |
9.9800 BRL |
10.0970 BRL |
10.1440 BRL |
| 2025-12-30 |
10.3170 BRL |
364,959.1000 XRP |
10.3140 BRL |
10.2090 BRL |
10.2870 BRL |
10.2960 BRL |
| 2025-12-29 |
10.4087 BRL |
203,354.9000 XRP |
10.3330 BRL |
10.2850 BRL |
10.3310 BRL |
10.3180 BRL |
| 2025-12-28 |
10.3562 BRL |
93,498.9000 XRP |
10.3950 BRL |
10.2740 BRL |
10.3060 BRL |
10.3530 BRL |
| 2025-12-27 |
10.2908 BRL |
111,675.0000 XRP |
10.2410 BRL |
10.2260 BRL |
10.2530 BRL |
10.3280 BRL |
| 2025-12-26 |
10.2796 BRL |
253,945.2000 XRP |
10.1610 BRL |
10.0820 BRL |
10.1810 BRL |
10.2740 BRL |
| 2025-12-25 |
10.3514 BRL |
79,995.8000 XRP |
10.3060 BRL |
10.2680 BRL |
10.3170 BRL |
10.3100 BRL |
| 2025-12-24 |
10.3101 BRL |
117,573.3000 XRP |
10.3730 BRL |
10.1800 BRL |
10.2680 BRL |
10.3310 BRL |
| 2025-12-23 |
10.5013 BRL |
195,072.8000 XRP |
10.6430 BRL |
10.3620 BRL |
10.4230 BRL |
10.3990 BRL |
| 2025-12-22 |
10.7218 BRL |
212,141.1000 XRP |
10.6780 BRL |
10.5760 BRL |
10.6530 BRL |
10.6240 BRL |
| 2025-12-21 |
10.6669 BRL |
83,536.8000 XRP |
10.7630 BRL |
10.5460 BRL |
10.6090 BRL |
10.6090 BRL |
| 2025-12-20 |
10.7203 BRL |
115,990.4000 XRP |
10.6260 BRL |
10.5360 BRL |
10.5830 BRL |
10.7500 BRL |
| 2025-12-19 |
10.3123 BRL |
393,176.7000 XRP |
10.0110 BRL |
9.8030 BRL |
9.9090 BRL |
10.5970 BRL |
| 2025-12-18 |
10.3094 BRL |
290,772.5000 XRP |
10.3120 BRL |
9.9540 BRL |
10.0740 BRL |
10.0600 BRL |