Identifier on Binance: XRPBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-22 |
12.3592 BRL |
354,099.1000 XRP |
12.1600 BRL |
12.0220 BRL |
12.1200 BRL |
12.7660 BRL |
| 2025-04-21 |
12.2939 BRL |
189,141.4000 XRP |
12.1890 BRL |
12.0250 BRL |
12.1170 BRL |
12.1170 BRL |
| 2025-04-20 |
12.1264 BRL |
199,912.8000 XRP |
12.2720 BRL |
11.9620 BRL |
12.0000 BRL |
12.1760 BRL |
| 2025-04-19 |
12.2140 BRL |
126,188.7000 XRP |
12.0940 BRL |
12.0620 BRL |
12.1000 BRL |
12.2730 BRL |
| 2025-04-18 |
12.0961 BRL |
202,791.0000 XRP |
12.0540 BRL |
11.9410 BRL |
12.0220 BRL |
12.1000 BRL |
| 2025-04-17 |
12.2404 BRL |
330,640.0000 XRP |
12.2460 BRL |
11.9780 BRL |
12.1150 BRL |
12.1000 BRL |
| 2025-04-16 |
12.2801 BRL |
666,969.0000 XRP |
12.2910 BRL |
12.0060 BRL |
12.2220 BRL |
12.4270 BRL |
| 2025-04-15 |
12.5940 BRL |
389,693.0000 XRP |
12.5140 BRL |
12.3150 BRL |
12.3880 BRL |
12.3320 BRL |
| 2025-04-14 |
12.5942 BRL |
329,265.0000 XRP |
12.5100 BRL |
12.4030 BRL |
12.5600 BRL |
12.5370 BRL |
| 2025-04-13 |
12.7203 BRL |
368,891.0000 XRP |
12.7270 BRL |
12.2890 BRL |
12.4860 BRL |
12.5360 BRL |
| 2025-04-12 |
12.4629 BRL |
213,979.0000 XRP |
11.9190 BRL |
11.8260 BRL |
11.9060 BRL |
12.7150 BRL |
| 2025-04-11 |
11.8686 BRL |
363,775.0000 XRP |
11.6200 BRL |
11.5180 BRL |
11.6700 BRL |
11.9590 BRL |
| 2025-04-10 |
11.7015 BRL |
310,404.0000 XRP |
12.0030 BRL |
11.4560 BRL |
11.6160 BRL |
11.6910 BRL |
| 2025-04-09 |
11.2930 BRL |
638,511.0000 XRP |
10.8370 BRL |
10.4170 BRL |
10.6850 BRL |
11.9690 BRL |
| 2025-04-08 |
11.2236 BRL |
594,789.0000 XRP |
11.2850 BRL |
10.7260 BRL |
10.8910 BRL |
10.8100 BRL |
| 2025-04-07 |
10.7892 BRL |
1,536,143.0000 XRP |
11.3070 BRL |
9.5120 BRL |
10.0780 BRL |
11.3460 BRL |
| 2025-04-06 |
11.8956 BRL |
310,975.0000 XRP |
12.5870 BRL |
11.2480 BRL |
11.6460 BRL |
11.2680 BRL |
| 2025-04-05 |
12.5249 BRL |
100,296.0000 XRP |
12.4610 BRL |
12.4060 BRL |
12.4660 BRL |
12.5170 BRL |
| 2025-04-04 |
11.8955 BRL |
519,235.0000 XRP |
11.6960 BRL |
11.4000 BRL |
11.6100 BRL |
12.4400 BRL |
| 2025-04-03 |
11.3794 BRL |
544,435.0000 XRP |
11.5340 BRL |
11.0300 BRL |
11.3140 BRL |
11.6700 BRL |
| 2025-04-02 |
12.1883 BRL |
417,101.0000 XRP |
12.1630 BRL |
11.7760 BRL |
11.8760 BRL |
11.9500 BRL |
| 2025-04-01 |
12.2929 BRL |
365,186.0000 XRP |
11.9630 BRL |
11.8400 BRL |
11.9490 BRL |
12.1930 BRL |
| 2025-03-31 |
12.0694 BRL |
357,908.0000 XRP |
12.4120 BRL |
11.7410 BRL |
11.9730 BRL |
11.9940 BRL |
| 2025-03-30 |
12.5065 BRL |
176,783.0000 XRP |
12.3950 BRL |
12.2500 BRL |
12.4170 BRL |
12.4710 BRL |
| 2025-03-29 |
12.3455 BRL |
311,990.0000 XRP |
12.8020 BRL |
11.9800 BRL |
12.1280 BRL |
12.3600 BRL |
| 2025-03-28 |
12.7946 BRL |
421,334.0000 XRP |
13.4690 BRL |
12.4580 BRL |
12.5960 BRL |
12.7090 BRL |
| 2025-03-27 |
13.5193 BRL |
201,387.0000 XRP |
13.5250 BRL |
13.2990 BRL |
13.4440 BRL |
13.5640 BRL |
| 2025-03-26 |
13.8219 BRL |
306,942.0000 XRP |
13.9940 BRL |
13.4080 BRL |
13.4930 BRL |
13.4510 BRL |
| 2025-03-25 |
14.0111 BRL |
215,771.0000 XRP |
14.1410 BRL |
13.8230 BRL |
13.9260 BRL |
13.9920 BRL |
| 2025-03-24 |
14.1225 BRL |
246,700.0000 XRP |
14.0280 BRL |
13.8560 BRL |
13.9790 BRL |
14.2590 BRL |
| 2025-03-23 |
13.8296 BRL |
99,586.0000 XRP |
13.6720 BRL |
13.6540 BRL |
13.7130 BRL |
13.8110 BRL |
| 2025-03-22 |
13.7665 BRL |
84,790.0000 XRP |
13.7070 BRL |
13.6200 BRL |
13.6480 BRL |
13.6420 BRL |
| 2025-03-21 |
13.7190 BRL |
263,760.0000 XRP |
13.8390 BRL |
13.5230 BRL |
13.6200 BRL |
13.7690 BRL |
| 2025-03-20 |
14.0072 BRL |
391,694.0000 XRP |
14.4550 BRL |
13.5690 BRL |
13.8020 BRL |
13.8610 BRL |
| 2025-03-19 |
14.0699 BRL |
786,750.0000 XRP |
13.0180 BRL |
12.9170 BRL |
12.9740 BRL |
14.3770 BRL |
| 2025-03-18 |
12.8871 BRL |
294,271.0000 XRP |
13.3350 BRL |
12.6340 BRL |
12.7660 BRL |
12.8650 BRL |
| 2025-03-17 |
13.4197 BRL |
235,132.0000 XRP |
13.2680 BRL |
13.2380 BRL |
13.3940 BRL |
13.3820 BRL |
| 2025-03-16 |
13.4595 BRL |
184,153.0000 XRP |
13.8160 BRL |
13.1340 BRL |
13.2980 BRL |
13.2590 BRL |
| 2025-03-15 |
13.9143 BRL |
178,878.0000 XRP |
13.6160 BRL |
13.6050 BRL |
13.7820 BRL |
13.8210 BRL |
| 2025-03-14 |
13.4288 BRL |
316,908.0000 XRP |
13.0950 BRL |
13.0130 BRL |
13.2140 BRL |
13.6010 BRL |
| 2025-03-13 |
13.2391 BRL |
407,932.0000 XRP |
13.0340 BRL |
12.9030 BRL |
13.0180 BRL |
13.1170 BRL |
| 2025-03-12 |
12.8995 BRL |
466,620.0000 XRP |
12.6750 BRL |
12.4690 BRL |
12.6530 BRL |
13.0060 BRL |
| 2025-03-11 |
12.2196 BRL |
713,242.0000 XRP |
11.9210 BRL |
11.2030 BRL |
11.9530 BRL |
12.6490 BRL |
| 2025-03-10 |
12.3327 BRL |
724,369.0000 XRP |
12.5300 BRL |
11.7600 BRL |
12.1260 BRL |
11.9670 BRL |
| 2025-03-09 |
12.8634 BRL |
463,283.0000 XRP |
13.5890 BRL |
12.1910 BRL |
12.5410 BRL |
12.5500 BRL |
| 2025-03-08 |
13.7054 BRL |
267,313.0000 XRP |
13.8900 BRL |
13.4400 BRL |
13.6560 BRL |
13.6560 BRL |
| 2025-03-07 |
14.3400 BRL |
705,793.0000 XRP |
15.0770 BRL |
13.6270 BRL |
13.9410 BRL |
13.8120 BRL |
| 2025-03-06 |
14.9312 BRL |
526,103.0000 XRP |
14.4300 BRL |
14.2890 BRL |
14.5010 BRL |
15.0690 BRL |
| 2025-03-05 |
14.5015 BRL |
451,494.0000 XRP |
14.4380 BRL |
14.1350 BRL |
14.4170 BRL |
14.5030 BRL |
| 2025-03-04 |
14.1524 BRL |
614,389.0000 XRP |
14.1660 BRL |
13.1560 BRL |
13.6960 BRL |
14.4300 BRL |