Identifier on Binance: XRPBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-03 |
3.3957 BRL |
1,158,016.4000 XRP |
3.3330 BRL |
3.2720 BRL |
3.2970 BRL |
3.4050 BRL |
| 2021-07-02 |
3.2749 BRL |
1,537,724.1300 XRP |
3.3510 BRL |
3.2070 BRL |
3.2470 BRL |
3.2750 BRL |
| 2021-07-01 |
3.3516 BRL |
2,127,800.1100 XRP |
3.5420 BRL |
3.2710 BRL |
3.3230 BRL |
3.3650 BRL |
| 2021-06-30 |
3.4072 BRL |
1,906,854.3400 XRP |
3.5200 BRL |
3.2660 BRL |
3.3300 BRL |
3.4410 BRL |
| 2021-06-29 |
3.4870 BRL |
2,960,992.7500 XRP |
3.2020 BRL |
3.1880 BRL |
3.2320 BRL |
3.5390 BRL |
| 2021-06-28 |
3.1894 BRL |
1,749,221.7800 XRP |
3.2180 BRL |
3.0970 BRL |
3.1370 BRL |
3.1890 BRL |
| 2021-06-27 |
3.0801 BRL |
1,191,000.7100 XRP |
3.0830 BRL |
2.9830 BRL |
3.0270 BRL |
3.1690 BRL |
| 2021-06-26 |
3.0150 BRL |
1,075,251.0500 XRP |
3.0600 BRL |
2.9140 BRL |
2.9770 BRL |
3.0250 BRL |
| 2021-06-25 |
3.1649 BRL |
2,753,857.7200 XRP |
3.3380 BRL |
3.0100 BRL |
3.0880 BRL |
3.0880 BRL |
| 2021-06-24 |
3.2859 BRL |
2,018,100.5000 XRP |
3.2100 BRL |
3.0960 BRL |
3.1710 BRL |
3.3220 BRL |
| 2021-06-23 |
3.0412 BRL |
4,490,205.9500 XRP |
2.7490 BRL |
2.6180 BRL |
2.8290 BRL |
3.1880 BRL |
| 2021-06-22 |
2.8998 BRL |
4,702,898.6600 XRP |
3.0930 BRL |
2.6000 BRL |
2.8040 BRL |
2.8240 BRL |
| 2021-06-21 |
3.5523 BRL |
2,196,606.5000 XRP |
3.9860 BRL |
3.3120 BRL |
3.4070 BRL |
3.3520 BRL |
| 2021-06-20 |
3.8077 BRL |
2,176,833.7500 XRP |
3.9130 BRL |
3.6110 BRL |
3.6990 BRL |
3.9960 BRL |
| 2021-06-19 |
4.0577 BRL |
1,341,840.6000 XRP |
4.0910 BRL |
3.9070 BRL |
3.9610 BRL |
3.9420 BRL |
| 2021-06-18 |
4.1151 BRL |
1,643,684.4900 XRP |
4.2450 BRL |
3.9360 BRL |
4.0090 BRL |
4.0980 BRL |
| 2021-06-17 |
4.3024 BRL |
1,432,757.0500 XRP |
4.2470 BRL |
4.1760 BRL |
4.2170 BRL |
4.2210 BRL |
| 2021-06-16 |
4.3032 BRL |
1,219,995.3500 XRP |
4.4060 BRL |
4.1730 BRL |
4.2270 BRL |
4.2590 BRL |
| 2021-06-15 |
4.4755 BRL |
1,317,395.0100 XRP |
4.5470 BRL |
4.3700 BRL |
4.4310 BRL |
4.4140 BRL |
| 2021-06-14 |
4.5240 BRL |
1,315,578.1200 XRP |
4.5170 BRL |
4.4260 BRL |
4.4760 BRL |
4.5270 BRL |
| 2021-06-13 |
4.3500 BRL |
985,646.3600 XRP |
4.2910 BRL |
4.2230 BRL |
4.2630 BRL |
4.5240 BRL |
| 2021-06-12 |
4.2798 BRL |
881,541.4100 XRP |
4.3790 BRL |
4.1720 BRL |
4.2220 BRL |
4.2980 BRL |
| 2021-06-11 |
4.4054 BRL |
760,571.4200 XRP |
4.4360 BRL |
4.3200 BRL |
4.3700 BRL |
4.4100 BRL |
| 2021-06-10 |
4.5212 BRL |
1,291,756.1100 XRP |
4.7100 BRL |
4.3640 BRL |
4.4390 BRL |
4.4380 BRL |
| 2021-06-09 |
4.4623 BRL |
1,639,051.6300 XRP |
4.4530 BRL |
4.2190 BRL |
4.3300 BRL |
4.5960 BRL |
| 2021-06-08 |
4.3003 BRL |
2,097,943.7500 XRP |
4.4050 BRL |
3.9960 BRL |
4.1830 BRL |
4.4520 BRL |
| 2021-06-07 |
4.7189 BRL |
1,513,788.2100 XRP |
4.8200 BRL |
4.2810 BRL |
4.4870 BRL |
4.4410 BRL |
| 2021-06-06 |
4.7529 BRL |
874,522.5900 XRP |
4.7000 BRL |
4.6760 BRL |
4.7410 BRL |
4.7360 BRL |
| 2021-06-05 |
4.8257 BRL |
1,402,498.3200 XRP |
4.9260 BRL |
4.5690 BRL |
4.6780 BRL |
4.6780 BRL |
| 2021-06-04 |
4.9414 BRL |
1,872,316.4500 XRP |
5.3170 BRL |
4.7100 BRL |
4.8680 BRL |
4.9780 BRL |
| 2021-06-03 |
5.2679 BRL |
1,004,647.1300 XRP |
5.2360 BRL |
5.1600 BRL |
5.2210 BRL |
5.3120 BRL |
| 2021-06-02 |
5.2217 BRL |
1,667,935.3200 XRP |
5.2410 BRL |
5.0810 BRL |
5.1690 BRL |
5.2360 BRL |
| 2021-06-01 |
5.3817 BRL |
2,854,718.1200 XRP |
5.4450 BRL |
5.0630 BRL |
5.1970 BRL |
5.2170 BRL |
| 2021-05-31 |
5.1153 BRL |
2,187,558.4000 XRP |
4.7890 BRL |
4.6480 BRL |
4.7560 BRL |
5.3230 BRL |
| 2021-05-30 |
4.6059 BRL |
1,292,502.3100 XRP |
4.3930 BRL |
4.2200 BRL |
4.3360 BRL |
4.7760 BRL |
| 2021-05-29 |
4.6413 BRL |
1,376,138.1300 XRP |
4.7430 BRL |
4.2060 BRL |
4.3460 BRL |
4.3550 BRL |
| 2021-05-28 |
4.8172 BRL |
4,052,729.8300 XRP |
5.1390 BRL |
4.5100 BRL |
4.6600 BRL |
4.5990 BRL |
| 2021-05-27 |
5.2773 BRL |
1,515,398.6300 XRP |
5.5320 BRL |
5.0100 BRL |
5.1590 BRL |
5.1550 BRL |
| 2021-05-26 |
5.3873 BRL |
1,977,236.0000 XRP |
5.2350 BRL |
5.0920 BRL |
5.3000 BRL |
5.4120 BRL |
| 2021-05-25 |
5.2158 BRL |
2,858,194.9400 XRP |
5.3310 BRL |
4.7230 BRL |
4.9800 BRL |
5.0900 BRL |
| 2021-05-24 |
4.6607 BRL |
3,292,522.7900 XRP |
4.3350 BRL |
4.1200 BRL |
4.3210 BRL |
5.0310 BRL |
| 2021-05-23 |
4.2265 BRL |
4,652,924.1200 XRP |
4.9320 BRL |
3.6140 BRL |
3.8840 BRL |
4.3150 BRL |
| 2021-05-22 |
4.9974 BRL |
3,967,150.2000 XRP |
5.4850 BRL |
4.4630 BRL |
4.8530 BRL |
4.9610 BRL |
| 2021-05-21 |
5.7209 BRL |
6,318,513.2000 XRP |
6.3330 BRL |
4.7920 BRL |
5.3870 BRL |
5.3670 BRL |
| 2021-05-20 |
6.2254 BRL |
10,583,953.7200 XRP |
5.7660 BRL |
4.9900 BRL |
5.6900 BRL |
6.2340 BRL |
| 2021-05-19 |
6.7829 BRL |
8,211,903.6700 XRP |
8.4720 BRL |
4.5210 BRL |
6.2220 BRL |
6.2720 BRL |
| 2021-05-18 |
8.4494 BRL |
3,006,291.3900 XRP |
7.9740 BRL |
7.8480 BRL |
8.1090 BRL |
8.4650 BRL |
| 2021-05-17 |
7.8748 BRL |
2,790,293.9300 XRP |
7.7420 BRL |
7.0610 BRL |
7.4660 BRL |
7.9740 BRL |
| 2021-05-16 |
8.0650 BRL |
2,603,848.1300 XRP |
7.9640 BRL |
7.1750 BRL |
7.5630 BRL |
7.6320 BRL |
| 2021-05-15 |
7.8516 BRL |
3,601,591.7600 XRP |
7.4500 BRL |
7.0580 BRL |
7.2000 BRL |
7.8900 BRL |