Identifier on Binance: XRPBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-24 |
2.1843 BRL |
523,391.0000 XRP |
2.2130 BRL |
2.0920 BRL |
2.1210 BRL |
2.1070 BRL |
| 2023-01-23 |
2.2060 BRL |
1,328,144.0000 XRP |
2.0920 BRL |
2.0910 BRL |
2.1070 BRL |
2.2300 BRL |
| 2023-01-22 |
2.1053 BRL |
240,940.0000 XRP |
2.1030 BRL |
2.0720 BRL |
2.0910 BRL |
2.0910 BRL |
| 2023-01-21 |
2.1288 BRL |
473,682.0000 XRP |
2.1510 BRL |
2.0720 BRL |
2.1290 BRL |
2.0980 BRL |
| 2023-01-20 |
2.0904 BRL |
364,122.0000 XRP |
2.0450 BRL |
2.0110 BRL |
2.0120 BRL |
2.1560 BRL |
| 2023-01-19 |
2.0257 BRL |
553,479.0000 XRP |
1.9650 BRL |
1.9590 BRL |
1.9720 BRL |
2.0430 BRL |
| 2023-01-18 |
1.9748 BRL |
736,147.0000 XRP |
1.9970 BRL |
1.8960 BRL |
1.9630 BRL |
1.9720 BRL |
| 2023-01-17 |
2.0022 BRL |
465,353.0000 XRP |
1.9940 BRL |
1.9560 BRL |
1.9780 BRL |
2.0000 BRL |
| 2023-01-16 |
2.0024 BRL |
757,782.0000 XRP |
1.9770 BRL |
1.9490 BRL |
1.9860 BRL |
2.0030 BRL |
| 2023-01-15 |
1.9802 BRL |
501,591.0000 XRP |
2.0320 BRL |
1.9480 BRL |
1.9660 BRL |
1.9800 BRL |
| 2023-01-14 |
2.0143 BRL |
1,100,144.0000 XRP |
1.9780 BRL |
1.9320 BRL |
2.0070 BRL |
2.0330 BRL |
| 2023-01-13 |
1.9353 BRL |
484,574.0000 XRP |
1.9390 BRL |
1.9030 BRL |
1.9150 BRL |
1.9700 BRL |
| 2023-01-12 |
1.9305 BRL |
630,282.0000 XRP |
1.9430 BRL |
1.8860 BRL |
1.9080 BRL |
1.9370 BRL |
| 2023-01-11 |
1.9198 BRL |
1,089,776.0000 XRP |
1.8400 BRL |
1.8250 BRL |
1.8320 BRL |
1.9400 BRL |
| 2023-01-10 |
1.8453 BRL |
341,722.0000 XRP |
1.8500 BRL |
1.8180 BRL |
1.8360 BRL |
1.8380 BRL |
| 2023-01-09 |
1.8711 BRL |
839,417.0000 XRP |
1.8370 BRL |
1.8300 BRL |
1.8430 BRL |
1.8450 BRL |
| 2023-01-08 |
1.8036 BRL |
286,884.0000 XRP |
1.8230 BRL |
1.7800 BRL |
1.7980 BRL |
1.8310 BRL |
| 2023-01-07 |
1.8210 BRL |
131,784.0000 XRP |
1.8180 BRL |
1.8090 BRL |
1.8110 BRL |
1.8210 BRL |
| 2023-01-06 |
1.8004 BRL |
373,162.0000 XRP |
1.8190 BRL |
1.7770 BRL |
1.7900 BRL |
1.8190 BRL |
| 2023-01-05 |
1.8435 BRL |
415,304.0000 XRP |
1.8820 BRL |
1.8200 BRL |
1.8330 BRL |
1.8250 BRL |
| 2023-01-04 |
1.8924 BRL |
525,173.0000 XRP |
1.8610 BRL |
1.8500 BRL |
1.8610 BRL |
1.8830 BRL |
| 2023-01-03 |
1.8409 BRL |
362,278.0000 XRP |
1.8490 BRL |
1.8160 BRL |
1.8230 BRL |
1.8700 BRL |
| 2023-01-02 |
1.7715 BRL |
1,376,358.0000 XRP |
1.7970 BRL |
1.5930 BRL |
1.7440 BRL |
1.8580 BRL |
| 2023-01-01 |
1.7984 BRL |
60,506.0000 XRP |
1.8060 BRL |
1.7850 BRL |
1.7900 BRL |
1.7980 BRL |
| 2022-12-31 |
1.8255 BRL |
107,905.0000 XRP |
1.8420 BRL |
1.8060 BRL |
1.8170 BRL |
1.8060 BRL |
| 2022-12-30 |
1.8087 BRL |
304,313.0000 XRP |
1.8200 BRL |
1.7740 BRL |
1.7860 BRL |
1.8420 BRL |
| 2022-12-29 |
1.8245 BRL |
412,373.0000 XRP |
1.8890 BRL |
1.7860 BRL |
1.8070 BRL |
1.8260 BRL |
| 2022-12-28 |
1.9020 BRL |
263,069.0000 XRP |
1.9500 BRL |
1.8810 BRL |
1.8950 BRL |
1.8900 BRL |
| 2022-12-27 |
1.9422 BRL |
417,419.0000 XRP |
1.9120 BRL |
1.8800 BRL |
1.8870 BRL |
1.9530 BRL |
| 2022-12-26 |
1.8886 BRL |
365,888.0000 XRP |
1.7940 BRL |
1.7940 BRL |
1.8020 BRL |
1.9230 BRL |
| 2022-12-25 |
1.7971 BRL |
87,903.0000 XRP |
1.8210 BRL |
1.7830 BRL |
1.7920 BRL |
1.7960 BRL |
| 2022-12-24 |
1.8245 BRL |
108,309.0000 XRP |
1.8350 BRL |
1.8180 BRL |
1.8220 BRL |
1.8210 BRL |
| 2022-12-23 |
1.8264 BRL |
332,459.0000 XRP |
1.8190 BRL |
1.8030 BRL |
1.8170 BRL |
1.8310 BRL |
| 2022-12-22 |
1.8056 BRL |
253,190.0000 XRP |
1.8090 BRL |
1.7820 BRL |
1.7950 BRL |
1.8270 BRL |
| 2022-12-21 |
1.7939 BRL |
256,696.0000 XRP |
1.8340 BRL |
1.7680 BRL |
1.7850 BRL |
1.8130 BRL |
| 2022-12-20 |
1.8203 BRL |
500,043.0000 XRP |
1.8040 BRL |
1.7830 BRL |
1.7940 BRL |
1.8510 BRL |
| 2022-12-19 |
1.8092 BRL |
366,126.0000 XRP |
1.8580 BRL |
1.7720 BRL |
1.7960 BRL |
1.8050 BRL |
| 2022-12-18 |
1.8586 BRL |
127,668.0000 XRP |
1.8780 BRL |
1.8370 BRL |
1.8480 BRL |
1.8660 BRL |
| 2022-12-17 |
1.8717 BRL |
212,188.0000 XRP |
1.8710 BRL |
1.8470 BRL |
1.8600 BRL |
1.8750 BRL |
| 2022-12-16 |
1.9018 BRL |
601,997.0000 XRP |
2.0030 BRL |
1.8380 BRL |
1.8780 BRL |
1.8610 BRL |
| 2022-12-15 |
2.0103 BRL |
191,519.0000 XRP |
2.0250 BRL |
1.9870 BRL |
2.0020 BRL |
2.0060 BRL |
| 2022-12-14 |
2.0500 BRL |
242,218.0000 XRP |
2.0730 BRL |
2.0000 BRL |
2.0250 BRL |
2.0240 BRL |
| 2022-12-13 |
2.0415 BRL |
283,591.0000 XRP |
2.0350 BRL |
1.9860 BRL |
2.0000 BRL |
2.0660 BRL |
| 2022-12-12 |
1.9894 BRL |
263,763.0000 XRP |
1.9970 BRL |
1.9530 BRL |
1.9660 BRL |
2.0500 BRL |
| 2022-12-11 |
2.0135 BRL |
101,605.0000 XRP |
2.0270 BRL |
1.9870 BRL |
2.0020 BRL |
1.9980 BRL |
| 2022-12-10 |
2.0330 BRL |
139,315.0000 XRP |
2.0420 BRL |
2.0220 BRL |
2.0300 BRL |
2.0250 BRL |
| 2022-12-09 |
2.0418 BRL |
191,019.0000 XRP |
2.0670 BRL |
2.0240 BRL |
2.0340 BRL |
2.0450 BRL |
| 2022-12-08 |
1.7776 BRL |
1,240,679.0000 XRP |
2.0140 BRL |
1.6510 BRL |
2.0240 BRL |
2.0610 BRL |
| 2022-12-07 |
1.8286 BRL |
1,647,864.0000 XRP |
2.0620 BRL |
1.6870 BRL |
2.0060 BRL |
2.0080 BRL |
| 2022-12-06 |
2.0376 BRL |
252,152.0000 XRP |
2.0480 BRL |
2.0070 BRL |
2.0180 BRL |
2.0540 BRL |