Identifier on Binance: XRPBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-18 |
2.6816 BRL |
25,485.0000 XRP |
2.6810 BRL |
2.6690 BRL |
2.6790 BRL |
2.6690 BRL |
| 2024-05-17 |
2.6820 BRL |
177,481.0000 XRP |
2.6570 BRL |
2.6450 BRL |
2.6580 BRL |
2.6820 BRL |
| 2024-05-16 |
2.6573 BRL |
180,247.0000 XRP |
2.6630 BRL |
2.6300 BRL |
2.6480 BRL |
2.6570 BRL |
| 2024-05-15 |
2.6269 BRL |
220,244.0000 XRP |
2.5880 BRL |
2.5670 BRL |
2.5870 BRL |
2.6520 BRL |
| 2024-05-14 |
2.6057 BRL |
155,000.0000 XRP |
2.6180 BRL |
2.5730 BRL |
2.5870 BRL |
2.5870 BRL |
| 2024-05-13 |
2.6024 BRL |
250,874.0000 XRP |
2.5950 BRL |
2.5310 BRL |
2.5640 BRL |
2.6200 BRL |
| 2024-05-12 |
2.6183 BRL |
67,622.0000 XRP |
2.6280 BRL |
2.5860 BRL |
2.6030 BRL |
2.5950 BRL |
| 2024-05-11 |
2.6221 BRL |
66,229.0000 XRP |
2.6080 BRL |
2.6020 BRL |
2.6100 BRL |
2.6300 BRL |
| 2024-05-10 |
2.6246 BRL |
248,600.0000 XRP |
2.6770 BRL |
2.5740 BRL |
2.6090 BRL |
2.6100 BRL |
| 2024-05-09 |
2.6634 BRL |
208,673.0000 XRP |
2.6520 BRL |
2.6150 BRL |
2.6430 BRL |
2.6810 BRL |
| 2024-05-08 |
2.6723 BRL |
236,143.0000 XRP |
2.6750 BRL |
2.6410 BRL |
2.6560 BRL |
2.6500 BRL |
| 2024-05-07 |
2.7404 BRL |
323,466.0000 XRP |
2.7490 BRL |
2.6610 BRL |
2.6840 BRL |
2.6770 BRL |
| 2024-05-06 |
2.7889 BRL |
593,810.0000 XRP |
2.7050 BRL |
2.6860 BRL |
2.7180 BRL |
2.7550 BRL |
| 2024-05-05 |
2.7053 BRL |
65,252.0000 XRP |
2.7100 BRL |
2.6750 BRL |
2.6920 BRL |
2.7080 BRL |
| 2024-05-04 |
2.7287 BRL |
60,968.0000 XRP |
2.7160 BRL |
2.6960 BRL |
2.7010 BRL |
2.7050 BRL |
| 2024-05-03 |
2.6839 BRL |
251,926.0000 XRP |
2.6720 BRL |
2.6510 BRL |
2.6610 BRL |
2.7200 BRL |
| 2024-05-02 |
2.6773 BRL |
198,059.0000 XRP |
2.7050 BRL |
2.6410 BRL |
2.6680 BRL |
2.6760 BRL |
| 2024-05-01 |
2.6119 BRL |
243,842.0000 XRP |
2.6190 BRL |
2.5090 BRL |
2.5640 BRL |
2.6890 BRL |
| 2024-04-30 |
2.5954 BRL |
328,977.0000 XRP |
2.6480 BRL |
2.5240 BRL |
2.5720 BRL |
2.6220 BRL |
| 2024-04-29 |
2.6241 BRL |
201,977.0000 XRP |
2.6320 BRL |
2.5750 BRL |
2.5950 BRL |
2.6550 BRL |
| 2024-04-28 |
2.6740 BRL |
64,996.0000 XRP |
2.6720 BRL |
2.6240 BRL |
2.6460 BRL |
2.6340 BRL |
| 2024-04-27 |
2.6634 BRL |
115,411.0000 XRP |
2.7140 BRL |
2.6220 BRL |
2.6530 BRL |
2.6760 BRL |
| 2024-04-26 |
2.7065 BRL |
200,641.0000 XRP |
2.7350 BRL |
2.6550 BRL |
2.6890 BRL |
2.7030 BRL |
| 2024-04-25 |
2.7161 BRL |
180,304.0000 XRP |
2.7370 BRL |
2.6530 BRL |
2.6970 BRL |
2.7340 BRL |
| 2024-04-24 |
2.7771 BRL |
274,594.0000 XRP |
2.8130 BRL |
2.7230 BRL |
2.7530 BRL |
2.7330 BRL |
| 2024-04-23 |
2.8463 BRL |
240,482.0000 XRP |
2.8900 BRL |
2.8060 BRL |
2.8160 BRL |
2.8120 BRL |
| 2024-04-22 |
2.8377 BRL |
388,568.0000 XRP |
2.7550 BRL |
2.7430 BRL |
2.7680 BRL |
2.8900 BRL |
| 2024-04-21 |
2.7741 BRL |
168,870.0000 XRP |
2.7770 BRL |
2.7210 BRL |
2.7540 BRL |
2.7560 BRL |
| 2024-04-20 |
2.7212 BRL |
224,940.0000 XRP |
2.6430 BRL |
2.6200 BRL |
2.6540 BRL |
2.7780 BRL |
| 2024-04-19 |
2.5893 BRL |
556,100.0000 XRP |
2.6590 BRL |
2.4820 BRL |
2.5540 BRL |
2.6220 BRL |
| 2024-04-18 |
2.6249 BRL |
236,167.0000 XRP |
2.6140 BRL |
2.5650 BRL |
2.5920 BRL |
2.6570 BRL |
| 2024-04-17 |
2.5877 BRL |
671,209.0000 XRP |
2.6310 BRL |
2.4940 BRL |
2.5670 BRL |
2.6110 BRL |
| 2024-04-16 |
2.5857 BRL |
505,449.0000 XRP |
2.5980 BRL |
2.4980 BRL |
2.5680 BRL |
2.6400 BRL |
| 2024-04-15 |
2.5857 BRL |
1,341,741.0000 XRP |
2.6400 BRL |
2.5200 BRL |
2.5920 BRL |
2.6070 BRL |
| 2024-04-14 |
2.5800 BRL |
752,241.0000 XRP |
2.5430 BRL |
2.4610 BRL |
2.5210 BRL |
2.6900 BRL |
| 2024-04-13 |
2.5817 BRL |
2,452,790.0000 XRP |
2.8330 BRL |
2.2780 BRL |
2.4800 BRL |
2.5520 BRL |
| 2024-04-12 |
2.8650 BRL |
1,198,157.0000 XRP |
3.1050 BRL |
2.6520 BRL |
2.7770 BRL |
2.8170 BRL |
| 2024-04-11 |
3.1180 BRL |
177,347.0000 XRP |
3.1280 BRL |
3.0840 BRL |
3.1020 BRL |
3.1050 BRL |
| 2024-04-10 |
3.0917 BRL |
391,276.0000 XRP |
3.0980 BRL |
3.0090 BRL |
3.0660 BRL |
3.1390 BRL |
| 2024-04-09 |
3.1471 BRL |
459,626.0000 XRP |
3.1110 BRL |
3.0450 BRL |
3.0900 BRL |
3.0970 BRL |
| 2024-04-08 |
3.1065 BRL |
405,061.0000 XRP |
3.0360 BRL |
3.0070 BRL |
3.0210 BRL |
3.1230 BRL |
| 2024-04-07 |
3.0456 BRL |
151,419.0000 XRP |
3.0300 BRL |
3.0160 BRL |
3.0280 BRL |
3.0340 BRL |
| 2024-04-06 |
3.0162 BRL |
117,061.0000 XRP |
2.9940 BRL |
2.9750 BRL |
3.0070 BRL |
3.0300 BRL |
| 2024-04-05 |
2.9543 BRL |
395,358.0000 XRP |
3.0160 BRL |
2.8900 BRL |
2.9240 BRL |
3.0010 BRL |
| 2024-04-04 |
3.0233 BRL |
829,946.0000 XRP |
2.9210 BRL |
2.8660 BRL |
2.8970 BRL |
3.0100 BRL |
| 2024-04-03 |
2.9553 BRL |
336,937.0000 XRP |
2.9960 BRL |
2.8830 BRL |
2.9120 BRL |
2.9330 BRL |
| 2024-04-02 |
3.0201 BRL |
785,238.0000 XRP |
3.1130 BRL |
2.9430 BRL |
2.9880 BRL |
2.9990 BRL |
| 2024-04-01 |
3.0898 BRL |
410,464.0000 XRP |
3.1780 BRL |
3.0300 BRL |
3.0770 BRL |
3.1240 BRL |
| 2024-03-31 |
3.1666 BRL |
100,799.0000 XRP |
3.1460 BRL |
3.1440 BRL |
3.1550 BRL |
3.1800 BRL |
| 2024-03-30 |
3.1739 BRL |
161,892.0000 XRP |
3.1860 BRL |
3.1290 BRL |
3.1460 BRL |
3.1420 BRL |