Identifier on Binance: XRPBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-12 |
2.4819 BRL |
801,638.8400 XRP |
2.5270 BRL |
2.3900 BRL |
2.4560 BRL |
2.4630 BRL |
| 2021-03-11 |
2.5578 BRL |
538,642.2100 XRP |
2.6460 BRL |
2.5070 BRL |
2.5330 BRL |
2.5330 BRL |
| 2021-03-10 |
2.7041 BRL |
808,824.8400 XRP |
2.8280 BRL |
2.6160 BRL |
2.6560 BRL |
2.6570 BRL |
| 2021-03-09 |
2.7733 BRL |
837,812.7000 XRP |
2.7480 BRL |
2.7350 BRL |
2.7580 BRL |
2.8030 BRL |
| 2021-03-08 |
2.7148 BRL |
709,598.2500 XRP |
2.6450 BRL |
2.6000 BRL |
2.6290 BRL |
2.7580 BRL |
| 2021-03-07 |
2.6362 BRL |
113,356.6700 XRP |
2.6510 BRL |
2.6030 BRL |
2.6240 BRL |
2.6330 BRL |
| 2021-03-06 |
2.6394 BRL |
259,154.7300 XRP |
2.6150 BRL |
2.5940 BRL |
2.6200 BRL |
2.6380 BRL |
| 2021-03-05 |
2.6421 BRL |
803,210.9700 XRP |
2.7640 BRL |
2.5660 BRL |
2.6210 BRL |
2.6260 BRL |
| 2021-03-04 |
2.6459 BRL |
1,306,488.9600 XRP |
2.5430 BRL |
2.4740 BRL |
2.5180 BRL |
2.6870 BRL |
| 2021-03-03 |
2.5724 BRL |
652,307.2500 XRP |
2.4910 BRL |
2.4640 BRL |
2.4920 BRL |
2.5460 BRL |
| 2021-03-02 |
2.4948 BRL |
656,286.4400 XRP |
2.5250 BRL |
2.4250 BRL |
2.4600 BRL |
2.4840 BRL |
| 2021-03-01 |
2.4484 BRL |
550,918.6300 XRP |
2.3700 BRL |
2.3480 BRL |
2.3840 BRL |
2.5130 BRL |
| 2021-02-28 |
2.3752 BRL |
350,706.9100 XRP |
2.4810 BRL |
2.2590 BRL |
2.3070 BRL |
2.3950 BRL |
| 2021-02-27 |
2.5065 BRL |
529,064.7200 XRP |
2.4270 BRL |
2.4260 BRL |
2.4660 BRL |
2.4470 BRL |
| 2021-02-26 |
2.4195 BRL |
856,321.4400 XRP |
2.4430 BRL |
2.3300 BRL |
2.4140 BRL |
2.4050 BRL |
| 2021-02-25 |
2.5744 BRL |
512,030.7200 XRP |
2.5800 BRL |
2.4910 BRL |
2.5100 BRL |
2.4980 BRL |
| 2021-02-24 |
2.6260 BRL |
768,086.9000 XRP |
2.6510 BRL |
2.4920 BRL |
2.5480 BRL |
2.5420 BRL |
| 2021-02-23 |
2.6651 BRL |
2,493,730.6500 XRP |
3.1430 BRL |
2.1200 BRL |
2.6160 BRL |
2.6140 BRL |
| 2021-02-22 |
3.2263 BRL |
2,909,549.9100 XRP |
3.0080 BRL |
2.8470 BRL |
2.9130 BRL |
3.1900 BRL |
| 2021-02-21 |
2.9500 BRL |
442,485.8400 XRP |
2.8160 BRL |
2.7800 BRL |
2.8830 BRL |
3.0160 BRL |
| 2021-02-20 |
2.9869 BRL |
629,057.2700 XRP |
3.0780 BRL |
2.6170 BRL |
2.9270 BRL |
2.7740 BRL |
| 2021-02-19 |
3.0057 BRL |
866,860.8600 XRP |
2.9300 BRL |
2.8360 BRL |
2.9130 BRL |
3.0650 BRL |
| 2021-02-18 |
2.9575 BRL |
626,068.3900 XRP |
2.9340 BRL |
2.8520 BRL |
2.9300 BRL |
2.9480 BRL |
| 2021-02-17 |
2.9235 BRL |
567,901.7700 XRP |
2.8350 BRL |
2.6920 BRL |
2.7610 BRL |
2.9650 BRL |
| 2021-02-16 |
2.9043 BRL |
730,235.9600 XRP |
3.0160 BRL |
2.6340 BRL |
2.7810 BRL |
2.8430 BRL |
| 2021-02-15 |
3.0813 BRL |
997,060.4600 XRP |
3.2440 BRL |
2.7810 BRL |
3.0340 BRL |
3.0570 BRL |
| 2021-02-14 |
3.2919 BRL |
708,515.1300 XRP |
3.4640 BRL |
3.0650 BRL |
3.2230 BRL |
3.2420 BRL |
| 2021-02-13 |
3.3062 BRL |
1,175,353.3300 XRP |
3.3290 BRL |
2.9680 BRL |
3.1880 BRL |
3.3830 BRL |
| 2021-02-12 |
3.0931 BRL |
1,779,518.3400 XRP |
2.8730 BRL |
2.8080 BRL |
2.8780 BRL |
3.2230 BRL |
| 2021-02-11 |
2.8236 BRL |
752,618.1100 XRP |
2.7530 BRL |
2.7000 BRL |
2.7860 BRL |
2.8590 BRL |
| 2021-02-10 |
2.7272 BRL |
1,860,517.1900 XRP |
2.5950 BRL |
2.4820 BRL |
2.6300 BRL |
2.7950 BRL |
| 2021-02-09 |
2.5156 BRL |
27,079.9245 XRP |
2.4030 BRL |
2.3940 BRL |
2.4280 BRL |
2.5590 BRL |
| 2021-02-08 |
2.3974 BRL |
31,126.3500 XRP |
2.2820 BRL |
2.2550 BRL |
2.5080 BRL |
2.3990 BRL |
| 2021-02-07 |
2.3068 BRL |
474,935.5100 XRP |
2.4050 BRL |
2.1500 BRL |
2.4420 BRL |
2.2840 BRL |
| 2021-02-06 |
2.3982 BRL |
442,846.4100 XRP |
2.4490 BRL |
2.3200 BRL |
2.4740 BRL |
2.4010 BRL |
| 2021-02-05 |
2.4358 BRL |
1,292,200.0400 XRP |
2.4360 BRL |
2.3090 BRL |
2.6000 BRL |
2.4510 BRL |
| 2021-02-04 |
2.3261 BRL |
2,027,082.7400 XRP |
2.1410 BRL |
2.0540 BRL |
2.6210 BRL |
2.4260 BRL |
| 2021-02-03 |
2.1081 BRL |
909,773.7900 XRP |
2.0120 BRL |
2.0120 BRL |
2.2660 BRL |
2.1370 BRL |
| 2021-02-02 |
2.0314 BRL |
1,851,121.9100 XRP |
2.0460 BRL |
1.8680 BRL |
2.2320 BRL |
2.0100 BRL |
| 2021-02-01 |
2.9207 BRL |
9,286,241.2200 XRP |
2.7290 BRL |
1.9100 BRL |
4.1500 BRL |
2.0510 BRL |
| 2021-01-31 |
2.5537 BRL |
4,604,812.1800 XRP |
2.4310 BRL |
2.1280 BRL |
2.8710 BRL |
2.7330 BRL |
| 2021-01-30 |
2.1896 BRL |
6,260,314.3200 XRP |
1.5560 BRL |
1.5290 BRL |
2.9600 BRL |
2.4210 BRL |
| 2021-01-29 |
1.5610 BRL |
1,152,503.1800 XRP |
1.4460 BRL |
1.4100 BRL |
1.7210 BRL |
1.5530 BRL |
| 2021-01-28 |
1.4294 BRL |
152,296.2500 XRP |
1.3680 BRL |
1.3600 BRL |
1.4920 BRL |
1.4450 BRL |
| 2021-01-27 |
1.3823 BRL |
186,808.0400 XRP |
1.4500 BRL |
1.3360 BRL |
1.4500 BRL |
1.3720 BRL |
| 2021-01-26 |
1.4570 BRL |
200,573.6300 XRP |
1.4800 BRL |
1.4090 BRL |
1.5110 BRL |
1.4460 BRL |
| 2021-01-25 |
1.5137 BRL |
209,317.5200 XRP |
1.5010 BRL |
1.4740 BRL |
1.5600 BRL |
1.4840 BRL |
| 2021-01-24 |
1.5029 BRL |
138,713.9100 XRP |
1.5000 BRL |
1.4870 BRL |
1.5280 BRL |
1.5060 BRL |
| 2021-01-23 |
1.5034 BRL |
181,266.0500 XRP |
1.4960 BRL |
1.4730 BRL |
1.5560 BRL |
1.5000 BRL |
| 2021-01-22 |
1.4183 BRL |
706,475.7700 XRP |
1.4530 BRL |
1.3040 BRL |
1.5480 BRL |
1.4990 BRL |