Identifier on Binance: XRPBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-14 |
1.9736 BRL |
929,394.0000 XRP |
1.9480 BRL |
1.9050 BRL |
1.9200 BRL |
1.9710 BRL |
| 2023-03-13 |
1.9189 BRL |
886,547.0000 XRP |
1.9170 BRL |
1.8330 BRL |
1.8660 BRL |
1.9430 BRL |
| 2023-03-12 |
1.8588 BRL |
365,037.0000 XRP |
1.8600 BRL |
1.7940 BRL |
1.8230 BRL |
1.9030 BRL |
| 2023-03-11 |
1.8998 BRL |
462,953.0000 XRP |
1.9390 BRL |
1.8610 BRL |
1.8650 BRL |
1.8620 BRL |
| 2023-03-10 |
1.9096 BRL |
690,671.0000 XRP |
1.9260 BRL |
1.8620 BRL |
1.8880 BRL |
1.9440 BRL |
| 2023-03-09 |
1.9781 BRL |
667,399.0000 XRP |
2.0130 BRL |
1.8950 BRL |
1.9210 BRL |
1.9300 BRL |
| 2023-03-08 |
2.0339 BRL |
883,049.0000 XRP |
1.9870 BRL |
1.9480 BRL |
1.9690 BRL |
2.0230 BRL |
| 2023-03-07 |
1.9615 BRL |
486,849.0000 XRP |
1.9200 BRL |
1.9050 BRL |
1.9180 BRL |
1.9880 BRL |
| 2023-03-06 |
1.9153 BRL |
265,956.0000 XRP |
1.9190 BRL |
1.8820 BRL |
1.8980 BRL |
1.9210 BRL |
| 2023-03-05 |
1.9388 BRL |
86,730.0000 XRP |
1.9550 BRL |
1.9150 BRL |
1.9260 BRL |
1.9180 BRL |
| 2023-03-04 |
1.9613 BRL |
174,612.0000 XRP |
1.9830 BRL |
1.9280 BRL |
1.9480 BRL |
1.9540 BRL |
| 2023-03-03 |
1.9235 BRL |
357,720.0000 XRP |
1.9720 BRL |
1.8670 BRL |
1.9040 BRL |
1.9680 BRL |
| 2023-03-02 |
1.9743 BRL |
203,374.0000 XRP |
1.9990 BRL |
1.9550 BRL |
1.9660 BRL |
1.9730 BRL |
| 2023-03-01 |
1.9888 BRL |
343,164.0000 XRP |
1.9690 BRL |
1.9540 BRL |
1.9630 BRL |
2.0030 BRL |
| 2023-02-28 |
1.9757 BRL |
404,078.0000 XRP |
1.9770 BRL |
1.9400 BRL |
1.9540 BRL |
1.9800 BRL |
| 2023-02-27 |
1.9644 BRL |
231,578.0000 XRP |
1.9680 BRL |
1.9360 BRL |
1.9430 BRL |
1.9810 BRL |
| 2023-02-26 |
1.9699 BRL |
84,401.0000 XRP |
1.9710 BRL |
1.9560 BRL |
1.9630 BRL |
1.9670 BRL |
| 2023-02-25 |
1.9646 BRL |
134,593.0000 XRP |
1.9780 BRL |
1.9320 BRL |
1.9540 BRL |
1.9710 BRL |
| 2023-02-24 |
1.9829 BRL |
374,118.0000 XRP |
2.0040 BRL |
1.9440 BRL |
1.9640 BRL |
1.9800 BRL |
| 2023-02-23 |
2.0276 BRL |
395,094.0000 XRP |
2.0510 BRL |
1.9960 BRL |
2.0080 BRL |
2.0100 BRL |
| 2023-02-22 |
2.0341 BRL |
309,226.0000 XRP |
2.0430 BRL |
1.9980 BRL |
2.0190 BRL |
2.0520 BRL |
| 2023-02-21 |
2.0458 BRL |
242,081.0000 XRP |
2.0660 BRL |
2.0190 BRL |
2.0290 BRL |
2.0420 BRL |
| 2023-02-20 |
2.0639 BRL |
414,226.0000 XRP |
2.0230 BRL |
1.9800 BRL |
2.0220 BRL |
2.0710 BRL |
| 2023-02-19 |
2.0390 BRL |
262,843.0000 XRP |
2.0510 BRL |
2.0150 BRL |
2.0270 BRL |
2.0280 BRL |
| 2023-02-18 |
2.0508 BRL |
151,517.0000 XRP |
2.0540 BRL |
2.0340 BRL |
2.0440 BRL |
2.0520 BRL |
| 2023-02-17 |
2.0352 BRL |
380,426.0000 XRP |
2.0060 BRL |
1.9900 BRL |
2.0300 BRL |
2.0550 BRL |
| 2023-02-16 |
2.0743 BRL |
405,727.0000 XRP |
2.0840 BRL |
2.0220 BRL |
2.0310 BRL |
2.0240 BRL |
| 2023-02-15 |
2.0352 BRL |
491,023.0000 XRP |
1.9900 BRL |
1.9630 BRL |
1.9710 BRL |
2.0850 BRL |
| 2023-02-14 |
1.9467 BRL |
463,840.0000 XRP |
1.9280 BRL |
1.8940 BRL |
1.9060 BRL |
1.9910 BRL |
| 2023-02-13 |
1.9354 BRL |
379,069.0000 XRP |
1.9770 BRL |
1.8920 BRL |
1.9170 BRL |
1.9350 BRL |
| 2023-02-12 |
2.0044 BRL |
233,502.0000 XRP |
2.0170 BRL |
1.9600 BRL |
1.9860 BRL |
1.9770 BRL |
| 2023-02-11 |
2.0110 BRL |
233,013.0000 XRP |
2.0040 BRL |
1.9980 BRL |
2.0050 BRL |
2.0180 BRL |
| 2023-02-10 |
2.0253 BRL |
507,136.0000 XRP |
2.0220 BRL |
1.9960 BRL |
2.0020 BRL |
1.9990 BRL |
| 2023-02-09 |
2.0827 BRL |
1,717,429.0000 XRP |
2.0760 BRL |
1.9790 BRL |
2.0250 BRL |
2.0180 BRL |
| 2023-02-08 |
2.0828 BRL |
771,254.0000 XRP |
2.0990 BRL |
2.0600 BRL |
2.0740 BRL |
2.0810 BRL |
| 2023-02-07 |
2.0620 BRL |
855,274.0000 XRP |
2.0310 BRL |
2.0230 BRL |
2.0350 BRL |
2.1040 BRL |
| 2023-02-06 |
2.0714 BRL |
463,794.0000 XRP |
2.0720 BRL |
2.0320 BRL |
2.0530 BRL |
2.0360 BRL |
| 2023-02-05 |
2.0791 BRL |
479,679.0000 XRP |
2.1220 BRL |
2.0510 BRL |
2.0670 BRL |
2.0690 BRL |
| 2023-02-04 |
2.1271 BRL |
236,573.0000 XRP |
2.1160 BRL |
2.0990 BRL |
2.1070 BRL |
2.1200 BRL |
| 2023-02-03 |
2.0961 BRL |
373,191.0000 XRP |
2.0850 BRL |
2.0650 BRL |
2.0780 BRL |
2.1190 BRL |
| 2023-02-02 |
2.0899 BRL |
399,698.0000 XRP |
2.1020 BRL |
2.0600 BRL |
2.0830 BRL |
2.0820 BRL |
| 2023-02-01 |
2.0614 BRL |
392,043.0000 XRP |
2.0700 BRL |
2.0260 BRL |
2.0410 BRL |
2.1070 BRL |
| 2023-01-31 |
2.0570 BRL |
348,375.0000 XRP |
2.0220 BRL |
1.9970 BRL |
2.0130 BRL |
2.0680 BRL |
| 2023-01-30 |
2.0570 BRL |
536,998.0000 XRP |
2.1210 BRL |
1.9930 BRL |
2.0280 BRL |
2.0280 BRL |
| 2023-01-29 |
2.1120 BRL |
255,861.0000 XRP |
2.0950 BRL |
2.0890 BRL |
2.1000 BRL |
2.1180 BRL |
| 2023-01-28 |
2.1052 BRL |
117,160.0000 XRP |
2.1180 BRL |
2.0850 BRL |
2.0920 BRL |
2.0950 BRL |
| 2023-01-27 |
2.0781 BRL |
304,572.0000 XRP |
2.0870 BRL |
2.0450 BRL |
2.0770 BRL |
2.1150 BRL |
| 2023-01-26 |
2.1035 BRL |
249,132.0000 XRP |
2.1380 BRL |
2.0750 BRL |
2.0960 BRL |
2.0930 BRL |
| 2023-01-25 |
2.0968 BRL |
420,160.0000 XRP |
2.1100 BRL |
2.0600 BRL |
2.0840 BRL |
2.1380 BRL |
| 2023-01-24 |
2.1843 BRL |
523,391.0000 XRP |
2.2130 BRL |
2.0920 BRL |
2.1210 BRL |
2.1070 BRL |