Identifier on Binance: XRPBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-26 |
1.8031 BRL |
497,018.0000 XRP |
1.7880 BRL |
1.7030 BRL |
1.7180 BRL |
1.7240 BRL |
| 2022-08-25 |
1.7852 BRL |
112,958.0000 XRP |
1.7770 BRL |
1.7620 BRL |
1.7740 BRL |
1.7920 BRL |
| 2022-08-24 |
1.7713 BRL |
138,575.0000 XRP |
1.7840 BRL |
1.7410 BRL |
1.7480 BRL |
1.7800 BRL |
| 2022-08-23 |
1.7659 BRL |
145,994.0000 XRP |
1.7860 BRL |
1.7280 BRL |
1.7340 BRL |
1.7840 BRL |
| 2022-08-22 |
1.7596 BRL |
176,043.0000 XRP |
1.8010 BRL |
1.7280 BRL |
1.7410 BRL |
1.7890 BRL |
| 2022-08-21 |
1.7884 BRL |
153,291.0000 XRP |
1.7570 BRL |
1.7510 BRL |
1.7660 BRL |
1.8070 BRL |
| 2022-08-20 |
1.7642 BRL |
239,405.0000 XRP |
1.7450 BRL |
1.7380 BRL |
1.7570 BRL |
1.7560 BRL |
| 2022-08-19 |
1.8113 BRL |
446,245.0000 XRP |
1.9270 BRL |
1.7220 BRL |
1.7620 BRL |
1.7530 BRL |
| 2022-08-18 |
1.9557 BRL |
158,383.0000 XRP |
1.9760 BRL |
1.9220 BRL |
1.9390 BRL |
1.9290 BRL |
| 2022-08-17 |
1.9669 BRL |
476,788.0000 XRP |
1.9440 BRL |
1.9230 BRL |
1.9370 BRL |
1.9780 BRL |
| 2022-08-16 |
1.9217 BRL |
153,708.0000 XRP |
1.9220 BRL |
1.8740 BRL |
1.8970 BRL |
1.9400 BRL |
| 2022-08-15 |
1.9083 BRL |
319,452.0000 XRP |
1.9210 BRL |
1.8740 BRL |
1.8910 BRL |
1.9090 BRL |
| 2022-08-14 |
1.9484 BRL |
169,098.0000 XRP |
1.9310 BRL |
1.9100 BRL |
1.9270 BRL |
1.9210 BRL |
| 2022-08-13 |
1.9393 BRL |
112,291.0000 XRP |
1.9360 BRL |
1.9240 BRL |
1.9310 BRL |
1.9310 BRL |
| 2022-08-12 |
1.9207 BRL |
210,775.0000 XRP |
1.9630 BRL |
1.8960 BRL |
1.9030 BRL |
1.9360 BRL |
| 2022-08-11 |
1.9526 BRL |
228,530.0000 XRP |
1.9470 BRL |
1.9290 BRL |
1.9390 BRL |
1.9640 BRL |
| 2022-08-10 |
1.9068 BRL |
278,293.0000 XRP |
1.8930 BRL |
1.8500 BRL |
1.8700 BRL |
1.9430 BRL |
| 2022-08-09 |
1.8895 BRL |
263,322.0000 XRP |
1.9480 BRL |
1.8600 BRL |
1.8760 BRL |
1.8990 BRL |
| 2022-08-08 |
1.9550 BRL |
209,797.0000 XRP |
1.9350 BRL |
1.9170 BRL |
1.9370 BRL |
1.9430 BRL |
| 2022-08-07 |
1.9358 BRL |
46,647.0000 XRP |
1.9310 BRL |
1.9150 BRL |
1.9250 BRL |
1.9300 BRL |
| 2022-08-06 |
1.9424 BRL |
95,343.0000 XRP |
1.9580 BRL |
1.9270 BRL |
1.9400 BRL |
1.9300 BRL |
| 2022-08-05 |
1.9419 BRL |
333,039.0000 XRP |
1.9450 BRL |
1.9120 BRL |
1.9220 BRL |
1.9460 BRL |
| 2022-08-04 |
1.9488 BRL |
257,110.0000 XRP |
1.9610 BRL |
1.9110 BRL |
1.9230 BRL |
1.9410 BRL |
| 2022-08-03 |
1.9655 BRL |
297,096.0000 XRP |
1.9590 BRL |
1.9240 BRL |
1.9460 BRL |
1.9620 BRL |
| 2022-08-02 |
1.9718 BRL |
384,805.0000 XRP |
1.9750 BRL |
1.9120 BRL |
1.9270 BRL |
1.9820 BRL |
| 2022-08-01 |
1.9613 BRL |
366,129.0000 XRP |
1.9790 BRL |
1.9330 BRL |
1.9440 BRL |
1.9800 BRL |
| 2022-07-31 |
2.0300 BRL |
399,454.0000 XRP |
2.0190 BRL |
1.9770 BRL |
1.9920 BRL |
1.9850 BRL |
| 2022-07-30 |
2.0635 BRL |
1,064,486.0000 XRP |
1.9180 BRL |
1.8970 BRL |
1.9120 BRL |
2.0230 BRL |
| 2022-07-29 |
1.9225 BRL |
374,099.0000 XRP |
1.9490 BRL |
1.8790 BRL |
1.8990 BRL |
1.9320 BRL |
| 2022-07-28 |
1.9075 BRL |
368,709.0000 XRP |
1.8930 BRL |
1.8330 BRL |
1.8580 BRL |
1.9440 BRL |
| 2022-07-27 |
1.8345 BRL |
274,486.0000 XRP |
1.8180 BRL |
1.7820 BRL |
1.7940 BRL |
1.8850 BRL |
| 2022-07-26 |
1.7791 BRL |
199,458.0000 XRP |
1.8160 BRL |
1.7530 BRL |
1.7700 BRL |
1.8200 BRL |
| 2022-07-25 |
1.8861 BRL |
183,883.0000 XRP |
1.9750 BRL |
1.8310 BRL |
1.8570 BRL |
1.8520 BRL |
| 2022-07-24 |
1.9948 BRL |
151,256.0000 XRP |
1.9840 BRL |
1.9660 BRL |
1.9810 BRL |
1.9830 BRL |
| 2022-07-23 |
1.9658 BRL |
111,903.0000 XRP |
1.9810 BRL |
1.9350 BRL |
1.9520 BRL |
1.9850 BRL |
| 2022-07-22 |
1.9920 BRL |
174,000.0000 XRP |
2.0190 BRL |
1.9580 BRL |
1.9770 BRL |
1.9820 BRL |
| 2022-07-21 |
1.9707 BRL |
257,365.0000 XRP |
1.9860 BRL |
1.9200 BRL |
1.9430 BRL |
2.0140 BRL |
| 2022-07-20 |
2.0127 BRL |
488,656.0000 XRP |
2.0280 BRL |
1.9660 BRL |
1.9890 BRL |
1.9770 BRL |
| 2022-07-19 |
1.9882 BRL |
471,692.0000 XRP |
1.9860 BRL |
1.9180 BRL |
1.9280 BRL |
2.0370 BRL |
| 2022-07-18 |
1.9498 BRL |
387,318.0000 XRP |
1.8650 BRL |
1.8640 BRL |
1.8900 BRL |
1.9720 BRL |
| 2022-07-17 |
1.8996 BRL |
184,469.0000 XRP |
1.9060 BRL |
1.8600 BRL |
1.8890 BRL |
1.8890 BRL |
| 2022-07-16 |
1.8667 BRL |
287,732.0000 XRP |
1.8150 BRL |
1.7990 BRL |
1.8130 BRL |
1.9050 BRL |
| 2022-07-15 |
1.8392 BRL |
604,287.0000 XRP |
1.8130 BRL |
1.7740 BRL |
1.7850 BRL |
1.8090 BRL |
| 2022-07-14 |
1.7468 BRL |
483,940.0000 XRP |
1.7540 BRL |
1.7000 BRL |
1.7100 BRL |
1.7990 BRL |
| 2022-07-13 |
1.7191 BRL |
524,087.0000 XRP |
1.7020 BRL |
1.6580 BRL |
1.6850 BRL |
1.7610 BRL |
| 2022-07-12 |
1.6968 BRL |
317,849.0000 XRP |
1.7000 BRL |
1.6680 BRL |
1.6810 BRL |
1.7020 BRL |
| 2022-07-11 |
1.7303 BRL |
446,424.0000 XRP |
1.7260 BRL |
1.6780 BRL |
1.6980 BRL |
1.7000 BRL |
| 2022-07-10 |
1.7377 BRL |
278,556.0000 XRP |
1.8260 BRL |
1.6980 BRL |
1.7220 BRL |
1.7220 BRL |
| 2022-07-09 |
1.8179 BRL |
129,963.0000 XRP |
1.8040 BRL |
1.7970 BRL |
1.8130 BRL |
1.8250 BRL |
| 2022-07-08 |
1.8464 BRL |
624,020.0000 XRP |
1.8470 BRL |
1.8020 BRL |
1.8200 BRL |
1.8100 BRL |