Identifier on Binance: XRPBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-17 |
2.1552 BRL |
351,962.0000 XRP |
2.1510 BRL |
2.0810 BRL |
2.1300 BRL |
2.1750 BRL |
| 2022-05-16 |
2.1666 BRL |
744,366.0000 XRP |
2.2770 BRL |
2.0910 BRL |
2.1260 BRL |
2.1490 BRL |
| 2022-05-15 |
2.1971 BRL |
281,004.0000 XRP |
2.1770 BRL |
2.1220 BRL |
2.1470 BRL |
2.2850 BRL |
| 2022-05-14 |
2.1298 BRL |
585,863.0000 XRP |
2.1630 BRL |
2.0360 BRL |
2.0610 BRL |
2.1810 BRL |
| 2022-05-13 |
2.2238 BRL |
2,220,330.0000 XRP |
1.9990 BRL |
1.9750 BRL |
2.0340 BRL |
2.1560 BRL |
| 2022-05-12 |
1.9505 BRL |
6,439,751.8400 XRP |
2.1660 BRL |
1.7330 BRL |
1.9030 BRL |
1.9770 BRL |
| 2022-05-11 |
2.2878 BRL |
5,892,700.2100 XRP |
2.6580 BRL |
1.8990 BRL |
2.1320 BRL |
2.1080 BRL |
| 2022-05-10 |
2.6372 BRL |
1,743,674.0000 XRP |
2.5440 BRL |
2.4670 BRL |
2.6250 BRL |
2.6730 BRL |
| 2022-05-09 |
2.6555 BRL |
2,025,977.8900 XRP |
2.9020 BRL |
2.4440 BRL |
2.5510 BRL |
2.5880 BRL |
| 2022-05-08 |
2.9253 BRL |
507,514.0000 XRP |
2.9750 BRL |
2.8670 BRL |
2.9200 BRL |
2.8980 BRL |
| 2022-05-07 |
3.0195 BRL |
361,461.0000 XRP |
3.0790 BRL |
2.9250 BRL |
2.9880 BRL |
2.9800 BRL |
| 2022-05-06 |
3.0578 BRL |
737,094.0000 XRP |
3.0260 BRL |
3.0080 BRL |
3.0320 BRL |
3.0800 BRL |
| 2022-05-05 |
3.0744 BRL |
1,120,308.0000 XRP |
3.1860 BRL |
2.9420 BRL |
3.0010 BRL |
3.0140 BRL |
| 2022-05-04 |
3.1165 BRL |
652,665.0000 XRP |
3.0160 BRL |
3.0160 BRL |
3.0380 BRL |
3.1950 BRL |
| 2022-05-03 |
3.0744 BRL |
563,169.0000 XRP |
3.1210 BRL |
2.9820 BRL |
3.0130 BRL |
3.0090 BRL |
| 2022-05-02 |
3.0889 BRL |
736,173.0000 XRP |
3.0340 BRL |
3.0320 BRL |
3.0720 BRL |
3.1360 BRL |
| 2022-05-01 |
2.9781 BRL |
700,629.0000 XRP |
2.9340 BRL |
2.8940 BRL |
2.9580 BRL |
3.0350 BRL |
| 2022-04-30 |
2.9890 BRL |
1,011,300.0000 XRP |
3.0580 BRL |
2.8450 BRL |
3.0410 BRL |
2.9240 BRL |
| 2022-04-29 |
3.0774 BRL |
930,818.0000 XRP |
3.2020 BRL |
2.9890 BRL |
3.0340 BRL |
3.0520 BRL |
| 2022-04-28 |
3.2159 BRL |
660,304.0000 XRP |
3.2540 BRL |
3.1780 BRL |
3.2040 BRL |
3.2090 BRL |
| 2022-04-27 |
3.2632 BRL |
687,265.0000 XRP |
3.2250 BRL |
3.2030 BRL |
3.2250 BRL |
3.2540 BRL |
| 2022-04-26 |
3.3025 BRL |
979,373.0000 XRP |
3.3980 BRL |
3.1680 BRL |
3.2500 BRL |
3.1780 BRL |
| 2022-04-25 |
3.2664 BRL |
1,285,664.0000 XRP |
3.3810 BRL |
3.1290 BRL |
3.1740 BRL |
3.3930 BRL |
| 2022-04-24 |
3.4009 BRL |
238,274.0000 XRP |
3.4160 BRL |
3.3570 BRL |
3.3870 BRL |
3.3810 BRL |
| 2022-04-23 |
3.4461 BRL |
237,549.0000 XRP |
3.4650 BRL |
3.4110 BRL |
3.4370 BRL |
3.4370 BRL |
| 2022-04-22 |
3.4580 BRL |
548,139.0000 XRP |
3.4160 BRL |
3.3580 BRL |
3.3850 BRL |
3.4720 BRL |
| 2022-04-21 |
3.4804 BRL |
297,868.0000 XRP |
3.5010 BRL |
3.3550 BRL |
3.3970 BRL |
3.3920 BRL |
| 2022-04-20 |
3.5495 BRL |
463,088.0000 XRP |
3.6400 BRL |
3.4510 BRL |
3.4870 BRL |
3.5020 BRL |
| 2022-04-19 |
3.6136 BRL |
317,562.0000 XRP |
3.6050 BRL |
3.5530 BRL |
3.5860 BRL |
3.6420 BRL |
| 2022-04-18 |
3.5232 BRL |
529,208.0000 XRP |
3.5680 BRL |
3.4550 BRL |
3.4940 BRL |
3.5920 BRL |
| 2022-04-17 |
3.6594 BRL |
243,130.0000 XRP |
3.7160 BRL |
3.5490 BRL |
3.6240 BRL |
3.5630 BRL |
| 2022-04-16 |
3.7173 BRL |
307,044.0000 XRP |
3.7190 BRL |
3.6330 BRL |
3.6630 BRL |
3.7120 BRL |
| 2022-04-15 |
3.6727 BRL |
753,209.0000 XRP |
3.4430 BRL |
3.4430 BRL |
3.4830 BRL |
3.7100 BRL |
| 2022-04-14 |
3.4158 BRL |
488,912.0000 XRP |
3.4210 BRL |
3.3530 BRL |
3.3810 BRL |
3.4380 BRL |
| 2022-04-13 |
3.3721 BRL |
527,177.0000 XRP |
3.3700 BRL |
3.2980 BRL |
3.3310 BRL |
3.4260 BRL |
| 2022-04-12 |
3.3409 BRL |
646,533.0000 XRP |
3.3000 BRL |
3.2670 BRL |
3.2900 BRL |
3.3760 BRL |
| 2022-04-11 |
3.3864 BRL |
1,065,925.0000 XRP |
3.5750 BRL |
3.2290 BRL |
3.3240 BRL |
3.2840 BRL |
| 2022-04-10 |
3.6228 BRL |
224,074.0000 XRP |
3.6160 BRL |
3.5770 BRL |
3.5880 BRL |
3.5790 BRL |
| 2022-04-09 |
3.6068 BRL |
180,366.0000 XRP |
3.5910 BRL |
3.5750 BRL |
3.6020 BRL |
3.6030 BRL |
| 2022-04-08 |
3.6578 BRL |
386,222.0000 XRP |
3.7710 BRL |
3.5760 BRL |
3.5980 BRL |
3.5810 BRL |
| 2022-04-07 |
3.7116 BRL |
479,979.0000 XRP |
3.6250 BRL |
3.5810 BRL |
3.6610 BRL |
3.7750 BRL |
| 2022-04-06 |
3.7076 BRL |
837,542.0000 XRP |
3.8300 BRL |
3.5940 BRL |
3.6630 BRL |
3.6650 BRL |
| 2022-04-05 |
3.8493 BRL |
421,393.0000 XRP |
3.8370 BRL |
3.8100 BRL |
3.8220 BRL |
3.8270 BRL |
| 2022-04-04 |
3.8488 BRL |
556,827.0000 XRP |
3.9550 BRL |
3.7500 BRL |
3.7990 BRL |
3.8430 BRL |
| 2022-04-03 |
3.9265 BRL |
228,132.0000 XRP |
3.8790 BRL |
3.8350 BRL |
3.8770 BRL |
3.9550 BRL |
| 2022-04-02 |
3.9330 BRL |
360,802.0000 XRP |
3.8960 BRL |
3.8560 BRL |
3.9050 BRL |
3.8910 BRL |
| 2022-04-01 |
3.9026 BRL |
435,245.0000 XRP |
3.9050 BRL |
3.8360 BRL |
3.8870 BRL |
3.8990 BRL |
| 2022-03-31 |
3.9504 BRL |
1,171,579.0000 XRP |
4.1400 BRL |
3.7500 BRL |
3.8820 BRL |
3.9270 BRL |
| 2022-03-30 |
4.1283 BRL |
409,891.0000 XRP |
4.1120 BRL |
4.0680 BRL |
4.1040 BRL |
4.1340 BRL |
| 2022-03-29 |
4.1506 BRL |
447,058.0000 XRP |
4.1420 BRL |
4.0400 BRL |
4.1140 BRL |
4.1120 BRL |