Identifier on Binance: XRPBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-08-08 |
5.2987 BRL |
30,670.6000 XRP |
5.2120 BRL |
5.2120 BRL |
5.2340 BRL |
5.3390 BRL |
| 2026-08-07 |
5.2634 BRL |
252,381.4000 XRP |
5.3060 BRL |
5.1680 BRL |
5.1960 BRL |
5.2170 BRL |
| 2026-08-06 |
5.3665 BRL |
324,500.6000 XRP |
5.4550 BRL |
5.2840 BRL |
5.3110 BRL |
5.2890 BRL |
| 2026-08-05 |
5.4770 BRL |
260,446.1000 XRP |
5.5310 BRL |
5.4100 BRL |
5.4600 BRL |
5.4570 BRL |
| 2026-08-04 |
5.5039 BRL |
198,705.9000 XRP |
5.4870 BRL |
5.4550 BRL |
5.4790 BRL |
5.5320 BRL |
| 2026-08-03 |
5.4844 BRL |
122,752.7000 XRP |
5.5410 BRL |
5.4110 BRL |
5.4330 BRL |
5.4840 BRL |
| 2026-08-02 |
5.5106 BRL |
57,522.4000 XRP |
5.4220 BRL |
5.4170 BRL |
5.4250 BRL |
5.5340 BRL |
| 2026-08-01 |
5.4159 BRL |
120,312.1000 XRP |
5.4220 BRL |
5.3500 BRL |
5.3860 BRL |
5.4150 BRL |
| 2026-07-31 |
5.4300 BRL |
124,243.6000 XRP |
5.5210 BRL |
5.3900 BRL |
5.4210 BRL |
5.4170 BRL |
| 2026-07-30 |
5.5338 BRL |
122,688.2000 XRP |
5.5110 BRL |
5.4830 BRL |
5.5170 BRL |
5.5200 BRL |
| 2026-07-29 |
5.5324 BRL |
110,704.4000 XRP |
5.5050 BRL |
5.4500 BRL |
5.4830 BRL |
5.5160 BRL |
| 2026-07-28 |
5.4038 BRL |
143,669.5000 XRP |
5.4650 BRL |
5.3610 BRL |
5.4130 BRL |
5.4740 BRL |
| 2026-07-27 |
5.5754 BRL |
116,993.9000 XRP |
5.6780 BRL |
5.4500 BRL |
5.4750 BRL |
5.4610 BRL |
| 2026-07-26 |
5.6294 BRL |
213,264.0000 XRP |
5.6060 BRL |
5.5970 BRL |
5.6120 BRL |
5.6750 BRL |
| 2026-07-25 |
5.6084 BRL |
90,358.2000 XRP |
5.5830 BRL |
5.5390 BRL |
5.5510 BRL |
5.6100 BRL |
| 2026-07-24 |
5.5716 BRL |
138,616.1000 XRP |
5.6600 BRL |
5.5260 BRL |
5.5470 BRL |
5.5830 BRL |
| 2026-07-23 |
5.6928 BRL |
135,890.4000 XRP |
5.8100 BRL |
5.6190 BRL |
5.6480 BRL |
5.6580 BRL |
| 2026-07-22 |
5.8187 BRL |
101,247.9000 XRP |
5.8310 BRL |
5.7560 BRL |
5.7800 BRL |
5.8070 BRL |
| 2026-07-21 |
5.8294 BRL |
168,599.3000 XRP |
5.6990 BRL |
5.6950 BRL |
5.7250 BRL |
5.8290 BRL |
| 2026-07-20 |
5.6772 BRL |
128,027.9000 XRP |
5.6410 BRL |
5.5730 BRL |
5.5970 BRL |
5.7030 BRL |
| 2026-07-19 |
5.6453 BRL |
52,366.1000 XRP |
5.6290 BRL |
5.6210 BRL |
5.6350 BRL |
5.6450 BRL |
| 2026-07-18 |
5.6133 BRL |
63,018.3000 XRP |
5.6050 BRL |
5.5810 BRL |
5.6040 BRL |
5.6300 BRL |
| 2026-07-17 |
5.5768 BRL |
82,518.3000 XRP |
5.5770 BRL |
5.5170 BRL |
5.5600 BRL |
5.6060 BRL |
| 2026-07-16 |
5.6508 BRL |
106,409.8000 XRP |
5.6890 BRL |
5.5730 BRL |
5.5970 BRL |
5.5790 BRL |
| 2026-07-15 |
5.6934 BRL |
178,284.0000 XRP |
5.6850 BRL |
5.6180 BRL |
5.6340 BRL |
5.6880 BRL |
| 2026-07-14 |
5.6144 BRL |
209,329.8000 XRP |
5.5210 BRL |
5.4890 BRL |
5.5190 BRL |
5.6820 BRL |
| 2026-07-13 |
5.5411 BRL |
210,097.8000 XRP |
5.5860 BRL |
5.4500 BRL |
5.4850 BRL |
5.5190 BRL |
| 2026-07-12 |
5.6437 BRL |
52,799.7000 XRP |
5.6570 BRL |
5.5740 BRL |
5.5990 BRL |
5.5970 BRL |
| 2026-07-11 |
5.7215 BRL |
83,834.5000 XRP |
5.6870 BRL |
5.6640 BRL |
5.6950 BRL |
5.6690 BRL |
| 2026-07-10 |
5.6888 BRL |
167,254.3000 XRP |
5.6330 BRL |
5.6200 BRL |
5.6380 BRL |
5.6910 BRL |
| 2026-07-09 |
5.6721 BRL |
84,468.9000 XRP |
5.6800 BRL |
5.6110 BRL |
5.6400 BRL |
5.6380 BRL |
| 2026-07-08 |
5.6719 BRL |
272,902.4000 XRP |
5.8220 BRL |
5.5660 BRL |
5.6250 BRL |
5.6680 BRL |
| 2026-07-07 |
5.8701 BRL |
233,360.3000 XRP |
5.9840 BRL |
5.7770 BRL |
5.8370 BRL |
5.8320 BRL |
| 2026-07-06 |
5.9882 BRL |
231,983.0000 XRP |
6.0980 BRL |
5.8300 BRL |
5.8950 BRL |
5.9780 BRL |
| 2026-07-05 |
6.0251 BRL |
109,537.6000 XRP |
6.0980 BRL |
5.9370 BRL |
5.9530 BRL |
6.1050 BRL |
| 2026-07-04 |
6.1154 BRL |
183,047.2000 XRP |
6.0000 BRL |
5.9720 BRL |
6.0100 BRL |
6.1010 BRL |
| 2026-07-03 |
5.8941 BRL |
303,925.1000 XRP |
5.7230 BRL |
5.7000 BRL |
5.7230 BRL |
6.0010 BRL |
| 2026-07-02 |
5.7032 BRL |
301,286.6000 XRP |
5.5410 BRL |
5.5000 BRL |
5.5420 BRL |
5.7200 BRL |
| 2026-07-01 |
5.5271 BRL |
218,969.9000 XRP |
5.4570 BRL |
5.3890 BRL |
5.4510 BRL |
5.5410 BRL |
| 2026-06-30 |
5.4463 BRL |
287,916.5000 XRP |
5.5330 BRL |
5.3500 BRL |
5.4260 BRL |
5.4570 BRL |
| 2026-06-29 |
5.5142 BRL |
231,343.8000 XRP |
5.4720 BRL |
5.4150 BRL |
5.4660 BRL |
5.5340 BRL |
| 2026-06-28 |
5.4837 BRL |
88,648.5000 XRP |
5.5000 BRL |
5.4010 BRL |
5.4790 BRL |
5.4980 BRL |
| 2026-06-27 |
5.5540 BRL |
98,679.5000 XRP |
5.5080 BRL |
5.4820 BRL |
5.5170 BRL |
5.4960 BRL |
| 2026-06-26 |
5.4053 BRL |
379,922.1000 XRP |
5.4670 BRL |
5.2810 BRL |
5.3800 BRL |
5.5040 BRL |
| 2026-06-25 |
5.5205 BRL |
483,417.9000 XRP |
5.6680 BRL |
5.3430 BRL |
5.4150 BRL |
5.4610 BRL |
| 2026-06-24 |
5.6364 BRL |
435,891.8000 XRP |
5.7830 BRL |
5.5250 BRL |
5.5960 BRL |
5.6690 BRL |
| 2026-06-23 |
5.7361 BRL |
228,849.5000 XRP |
5.8150 BRL |
5.6700 BRL |
5.7030 BRL |
5.7880 BRL |
| 2026-06-22 |
5.8687 BRL |
229,208.5000 XRP |
5.8180 BRL |
5.7750 BRL |
5.8190 BRL |
5.8140 BRL |
| 2026-06-21 |
5.8850 BRL |
175,481.9000 XRP |
5.9440 BRL |
5.8090 BRL |
5.8480 BRL |
5.8200 BRL |
| 2026-06-20 |
5.9214 BRL |
105,864.2000 XRP |
5.8680 BRL |
5.8660 BRL |
5.8980 BRL |
5.9440 BRL |