Identifier on Binance: XRPBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-11 |
15.1116 BRL |
352,789.0000 XRP |
14.3830 BRL |
14.2890 BRL |
14.3630 BRL |
15.6650 BRL |
| 2025-01-10 |
14.1155 BRL |
269,547.0000 XRP |
13.8130 BRL |
13.7290 BRL |
13.8950 BRL |
14.4200 BRL |
| 2025-01-09 |
14.0605 BRL |
278,612.0000 XRP |
14.5990 BRL |
13.6820 BRL |
13.8900 BRL |
13.8230 BRL |
| 2025-01-08 |
14.2986 BRL |
459,135.0000 XRP |
13.9460 BRL |
13.5750 BRL |
14.0730 BRL |
14.6630 BRL |
| 2025-01-07 |
14.4278 BRL |
417,743.0000 XRP |
14.7620 BRL |
13.8570 BRL |
13.9500 BRL |
13.9100 BRL |
| 2025-01-06 |
14.8719 BRL |
349,363.0000 XRP |
14.9360 BRL |
14.6000 BRL |
14.7130 BRL |
14.7930 BRL |
| 2025-01-05 |
14.7965 BRL |
236,900.0000 XRP |
15.0240 BRL |
14.4650 BRL |
14.6030 BRL |
14.9360 BRL |
| 2025-01-04 |
15.1748 BRL |
311,246.0000 XRP |
15.2030 BRL |
14.8800 BRL |
15.0530 BRL |
15.0780 BRL |
| 2025-01-03 |
15.1316 BRL |
466,600.0000 XRP |
14.8520 BRL |
14.8100 BRL |
14.9610 BRL |
15.2020 BRL |
| 2025-01-02 |
14.9056 BRL |
548,516.0000 XRP |
14.5380 BRL |
14.5050 BRL |
14.7020 BRL |
14.8480 BRL |
| 2025-01-01 |
13.9978 BRL |
297,542.0000 XRP |
12.9890 BRL |
12.9880 BRL |
13.1240 BRL |
14.4820 BRL |
| 2024-12-31 |
13.0348 BRL |
150,250.0000 XRP |
12.7940 BRL |
12.5360 BRL |
12.6310 BRL |
12.9790 BRL |
| 2024-12-30 |
12.8499 BRL |
333,898.0000 XRP |
13.0360 BRL |
12.4170 BRL |
12.6430 BRL |
12.8720 BRL |
| 2024-12-29 |
13.3728 BRL |
110,248.0000 XRP |
13.6140 BRL |
12.9340 BRL |
13.0720 BRL |
13.0320 BRL |
| 2024-12-28 |
13.5509 BRL |
92,068.0000 XRP |
13.3890 BRL |
13.3140 BRL |
13.4330 BRL |
13.6770 BRL |
| 2024-12-27 |
13.5285 BRL |
204,379.0000 XRP |
13.3890 BRL |
13.1690 BRL |
13.3930 BRL |
13.3730 BRL |
| 2024-12-26 |
13.7200 BRL |
211,329.0000 XRP |
14.3550 BRL |
13.2060 BRL |
13.4150 BRL |
13.4730 BRL |
| 2024-12-25 |
14.3079 BRL |
179,729.0000 XRP |
14.5130 BRL |
14.1380 BRL |
14.2790 BRL |
14.3250 BRL |
| 2024-12-24 |
14.3502 BRL |
224,010.0000 XRP |
14.0700 BRL |
13.7830 BRL |
13.9630 BRL |
14.5140 BRL |
| 2024-12-23 |
13.5204 BRL |
184,838.0000 XRP |
13.5690 BRL |
13.1300 BRL |
13.3580 BRL |
13.5450 BRL |
| 2024-12-22 |
13.6889 BRL |
253,496.0000 XRP |
13.7580 BRL |
13.3390 BRL |
13.6080 BRL |
13.5260 BRL |
| 2024-12-21 |
13.9858 BRL |
262,985.0000 XRP |
14.0040 BRL |
13.5000 BRL |
13.7530 BRL |
13.6820 BRL |
| 2024-12-20 |
13.4110 BRL |
656,453.0000 XRP |
13.8850 BRL |
12.1230 BRL |
13.0790 BRL |
13.9730 BRL |
| 2024-12-19 |
14.2282 BRL |
660,001.0000 XRP |
14.6380 BRL |
13.3630 BRL |
13.9350 BRL |
14.0880 BRL |
| 2024-12-18 |
15.2502 BRL |
618,996.0000 XRP |
15.7750 BRL |
14.2000 BRL |
15.0520 BRL |
14.8250 BRL |
| 2024-12-17 |
15.9901 BRL |
702,528.0000 XRP |
15.2470 BRL |
14.9490 BRL |
15.1870 BRL |
15.5720 BRL |
| 2024-12-16 |
14.9575 BRL |
823,854.0000 XRP |
14.8640 BRL |
14.2000 BRL |
14.4850 BRL |
15.3820 BRL |
| 2024-12-15 |
14.7153 BRL |
695,828.0000 XRP |
14.6250 BRL |
14.4310 BRL |
14.6750 BRL |
14.9230 BRL |
| 2024-12-14 |
14.7498 BRL |
1,355,455.0000 XRP |
14.6620 BRL |
14.3530 BRL |
14.5540 BRL |
14.6280 BRL |
| 2024-12-13 |
14.5697 BRL |
1,408,505.0000 XRP |
14.1250 BRL |
13.8030 BRL |
14.0300 BRL |
14.6930 BRL |
| 2024-12-12 |
14.4332 BRL |
649,001.0000 XRP |
14.4030 BRL |
13.9550 BRL |
14.2000 BRL |
14.1400 BRL |
| 2024-12-11 |
14.4089 BRL |
792,848.0000 XRP |
14.4600 BRL |
13.6110 BRL |
14.0880 BRL |
14.5950 BRL |
| 2024-12-10 |
13.1082 BRL |
1,358,117.0000 XRP |
13.5850 BRL |
11.5810 BRL |
12.4540 BRL |
14.5190 BRL |
| 2024-12-09 |
14.5266 BRL |
1,155,931.0000 XRP |
15.9520 BRL |
12.1510 BRL |
13.7940 BRL |
13.7910 BRL |
| 2024-12-08 |
15.8307 BRL |
737,748.0000 XRP |
16.0340 BRL |
15.2730 BRL |
15.5580 BRL |
16.0390 BRL |
| 2024-12-07 |
15.3281 BRL |
846,690.0000 XRP |
14.8190 BRL |
14.6090 BRL |
14.8830 BRL |
15.6310 BRL |
| 2024-12-06 |
14.2470 BRL |
1,066,423.0000 XRP |
13.5880 BRL |
13.4890 BRL |
13.8070 BRL |
14.7820 BRL |
| 2024-12-05 |
14.1238 BRL |
1,501,317.0000 XRP |
14.2250 BRL |
13.1530 BRL |
13.8870 BRL |
13.5740 BRL |
| 2024-12-04 |
15.0647 BRL |
1,431,254.0000 XRP |
15.2890 BRL |
13.7540 BRL |
14.4180 BRL |
14.3300 BRL |
| 2024-12-03 |
15.8813 BRL |
2,067,502.5800 XRP |
16.5100 BRL |
13.8600 BRL |
15.4620 BRL |
15.4270 BRL |
| 2024-12-02 |
15.3123 BRL |
3,646,705.7500 XRP |
13.7630 BRL |
13.3000 BRL |
14.0490 BRL |
16.5530 BRL |
| 2024-12-01 |
12.2931 BRL |
2,208,320.3800 XRP |
11.7710 BRL |
11.1440 BRL |
11.3370 BRL |
13.0390 BRL |
| 2024-11-30 |
11.2214 BRL |
1,126,299.0500 XRP |
10.7990 BRL |
10.5570 BRL |
10.9150 BRL |
11.5630 BRL |
| 2024-11-29 |
10.0059 BRL |
3,214,379.4500 XRP |
9.2050 BRL |
9.0970 BRL |
9.2830 BRL |
10.6080 BRL |
| 2024-11-28 |
8.7474 BRL |
673,789.0000 XRP |
8.6550 BRL |
8.4820 BRL |
8.6040 BRL |
8.9570 BRL |
| 2024-11-27 |
8.5379 BRL |
929,429.0000 XRP |
8.1400 BRL |
7.9010 BRL |
8.0200 BRL |
8.6530 BRL |
| 2024-11-26 |
7.9774 BRL |
721,173.0000 XRP |
8.2770 BRL |
7.4870 BRL |
7.8630 BRL |
8.1070 BRL |
| 2024-11-25 |
8.4978 BRL |
960,824.0000 XRP |
8.3510 BRL |
7.9170 BRL |
8.1910 BRL |
8.2940 BRL |
| 2024-11-24 |
8.1432 BRL |
1,030,930.0000 XRP |
8.5800 BRL |
7.5000 BRL |
7.9300 BRL |
8.4000 BRL |
| 2024-11-23 |
8.9493 BRL |
1,573,633.0200 XRP |
8.6110 BRL |
8.3120 BRL |
8.6220 BRL |
8.6750 BRL |