Identifier on Binance: XRPBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-07 |
1.8078 BRL |
295,945.0000 XRP |
1.8040 BRL |
1.7670 BRL |
1.7840 BRL |
1.8400 BRL |
| 2022-07-06 |
1.7627 BRL |
442,940.0000 XRP |
1.7510 BRL |
1.7250 BRL |
1.7360 BRL |
1.8040 BRL |
| 2022-07-05 |
1.7371 BRL |
255,991.0000 XRP |
1.7560 BRL |
1.6900 BRL |
1.7050 BRL |
1.7540 BRL |
| 2022-07-04 |
1.7248 BRL |
296,681.0000 XRP |
1.7170 BRL |
1.6810 BRL |
1.6940 BRL |
1.7540 BRL |
| 2022-07-03 |
1.7023 BRL |
175,772.0000 XRP |
1.6840 BRL |
1.6510 BRL |
1.6650 BRL |
1.7260 BRL |
| 2022-07-02 |
1.6746 BRL |
187,043.0000 XRP |
1.6780 BRL |
1.6540 BRL |
1.6600 BRL |
1.6880 BRL |
| 2022-07-01 |
1.6837 BRL |
556,515.0000 XRP |
1.7460 BRL |
1.6380 BRL |
1.6580 BRL |
1.6850 BRL |
| 2022-06-30 |
1.6861 BRL |
752,838.0000 XRP |
1.7090 BRL |
1.6070 BRL |
1.6230 BRL |
1.7190 BRL |
| 2022-06-29 |
1.7321 BRL |
269,076.0000 XRP |
1.7820 BRL |
1.6880 BRL |
1.7130 BRL |
1.7140 BRL |
| 2022-06-28 |
1.8108 BRL |
274,307.0000 XRP |
1.8520 BRL |
1.7820 BRL |
1.7930 BRL |
1.7830 BRL |
| 2022-06-27 |
1.8683 BRL |
370,198.0000 XRP |
1.8890 BRL |
1.8320 BRL |
1.8490 BRL |
1.8580 BRL |
| 2022-06-26 |
1.9181 BRL |
270,630.0000 XRP |
1.9230 BRL |
1.8830 BRL |
1.9030 BRL |
1.8930 BRL |
| 2022-06-25 |
1.9160 BRL |
326,597.0000 XRP |
1.9280 BRL |
1.8610 BRL |
1.8790 BRL |
1.9330 BRL |
| 2022-06-24 |
1.9280 BRL |
2,082,640.0000 XRP |
1.7630 BRL |
1.7600 BRL |
1.8020 BRL |
1.9240 BRL |
| 2022-06-23 |
1.7120 BRL |
354,524.0000 XRP |
1.6830 BRL |
1.6770 BRL |
1.6840 BRL |
1.7570 BRL |
| 2022-06-22 |
1.6749 BRL |
303,684.0000 XRP |
1.6970 BRL |
1.6490 BRL |
1.6590 BRL |
1.6870 BRL |
| 2022-06-21 |
1.7055 BRL |
406,831.0000 XRP |
1.6700 BRL |
1.6530 BRL |
1.6800 BRL |
1.6900 BRL |
| 2022-06-20 |
1.6635 BRL |
466,005.0000 XRP |
1.6900 BRL |
1.6230 BRL |
1.6410 BRL |
1.6650 BRL |
| 2022-06-19 |
1.6322 BRL |
585,390.0000 XRP |
1.5960 BRL |
1.5440 BRL |
1.5740 BRL |
1.6810 BRL |
| 2022-06-18 |
1.5808 BRL |
845,672.0000 XRP |
1.6610 BRL |
1.4960 BRL |
1.5470 BRL |
1.5990 BRL |
| 2022-06-17 |
1.6741 BRL |
680,553.0000 XRP |
1.6010 BRL |
1.5950 BRL |
1.6430 BRL |
1.6710 BRL |
| 2022-06-16 |
1.6577 BRL |
661,049.0000 XRP |
1.7510 BRL |
1.5810 BRL |
1.6050 BRL |
1.5910 BRL |
| 2022-06-15 |
1.6190 BRL |
1,886,619.0000 XRP |
1.6630 BRL |
1.5340 BRL |
1.5710 BRL |
1.7500 BRL |
| 2022-06-14 |
1.6191 BRL |
1,396,453.0000 XRP |
1.6040 BRL |
1.5200 BRL |
1.5810 BRL |
1.6440 BRL |
| 2022-06-13 |
1.6135 BRL |
2,366,338.0000 XRP |
1.7390 BRL |
1.5370 BRL |
1.5990 BRL |
1.5880 BRL |
| 2022-06-12 |
1.7711 BRL |
655,053.0000 XRP |
1.8080 BRL |
1.7160 BRL |
1.7380 BRL |
1.7670 BRL |
| 2022-06-11 |
1.8521 BRL |
460,637.0000 XRP |
1.9120 BRL |
1.7950 BRL |
1.8270 BRL |
1.8030 BRL |
| 2022-06-10 |
1.9396 BRL |
717,684.0000 XRP |
1.9720 BRL |
1.8890 BRL |
1.9180 BRL |
1.9130 BRL |
| 2022-06-09 |
1.9677 BRL |
337,686.0000 XRP |
1.9700 BRL |
1.9470 BRL |
1.9630 BRL |
1.9740 BRL |
| 2022-06-08 |
1.9604 BRL |
492,859.0000 XRP |
1.9890 BRL |
1.9250 BRL |
1.9480 BRL |
1.9740 BRL |
| 2022-06-07 |
1.9479 BRL |
921,715.0000 XRP |
1.9370 BRL |
1.8590 BRL |
1.8750 BRL |
1.9760 BRL |
| 2022-06-06 |
1.9233 BRL |
520,844.0000 XRP |
1.9020 BRL |
1.8980 BRL |
1.9150 BRL |
1.9350 BRL |
| 2022-06-05 |
1.9024 BRL |
168,767.0000 XRP |
1.8870 BRL |
1.8750 BRL |
1.8860 BRL |
1.9020 BRL |
| 2022-06-04 |
1.8772 BRL |
279,033.0000 XRP |
1.8760 BRL |
1.8490 BRL |
1.8630 BRL |
1.8900 BRL |
| 2022-06-03 |
1.8876 BRL |
477,250.0000 XRP |
1.9480 BRL |
1.8470 BRL |
1.8600 BRL |
1.8720 BRL |
| 2022-06-02 |
1.9179 BRL |
402,259.0000 XRP |
1.9290 BRL |
1.8870 BRL |
1.9100 BRL |
1.9510 BRL |
| 2022-06-01 |
1.9600 BRL |
475,210.0000 XRP |
2.0120 BRL |
1.8820 BRL |
1.9210 BRL |
1.9300 BRL |
| 2022-05-31 |
1.9930 BRL |
812,391.0000 XRP |
2.0020 BRL |
1.9270 BRL |
1.9670 BRL |
2.0110 BRL |
| 2022-05-30 |
1.9138 BRL |
317,500.0000 XRP |
1.8560 BRL |
1.8440 BRL |
1.8560 BRL |
2.0040 BRL |
| 2022-05-29 |
1.8396 BRL |
197,121.0000 XRP |
1.8440 BRL |
1.8150 BRL |
1.8250 BRL |
1.8530 BRL |
| 2022-05-28 |
1.8383 BRL |
223,747.0000 XRP |
1.8210 BRL |
1.8140 BRL |
1.8310 BRL |
1.8480 BRL |
| 2022-05-27 |
1.8601 BRL |
620,795.0000 XRP |
1.8880 BRL |
1.7980 BRL |
1.8220 BRL |
1.8150 BRL |
| 2022-05-26 |
1.8862 BRL |
781,612.0000 XRP |
1.9690 BRL |
1.8250 BRL |
1.8870 BRL |
1.8870 BRL |
| 2022-05-25 |
1.9687 BRL |
592,956.0000 XRP |
1.9740 BRL |
1.9140 BRL |
1.9400 BRL |
1.9800 BRL |
| 2022-05-24 |
1.9507 BRL |
643,748.0000 XRP |
1.9640 BRL |
1.8850 BRL |
1.9340 BRL |
1.9850 BRL |
| 2022-05-23 |
2.0318 BRL |
371,576.0000 XRP |
2.0690 BRL |
1.9460 BRL |
1.9740 BRL |
1.9470 BRL |
| 2022-05-22 |
2.0543 BRL |
190,883.0000 XRP |
2.0390 BRL |
2.0170 BRL |
2.0280 BRL |
2.0770 BRL |
| 2022-05-21 |
2.0254 BRL |
200,707.0000 XRP |
2.0180 BRL |
1.9820 BRL |
2.0020 BRL |
2.0400 BRL |
| 2022-05-20 |
2.0592 BRL |
654,043.0000 XRP |
2.0810 BRL |
1.9700 BRL |
1.9910 BRL |
2.0240 BRL |
| 2022-05-19 |
2.0357 BRL |
499,269.0000 XRP |
2.0340 BRL |
1.9590 BRL |
2.0220 BRL |
2.0690 BRL |