Identifier on Binance: XRPBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-28 |
4.2623 BRL |
1,011,887.0000 XRP |
4.0840 BRL |
4.0710 BRL |
4.1220 BRL |
4.2400 BRL |
| 2022-03-27 |
4.0283 BRL |
286,753.0000 XRP |
3.9870 BRL |
3.9620 BRL |
3.9910 BRL |
4.0590 BRL |
| 2022-03-26 |
3.9664 BRL |
136,787.0000 XRP |
3.9430 BRL |
3.9250 BRL |
3.9520 BRL |
3.9820 BRL |
| 2022-03-25 |
4.0081 BRL |
466,931.0000 XRP |
4.0800 BRL |
3.9330 BRL |
3.9490 BRL |
3.9480 BRL |
| 2022-03-24 |
4.0789 BRL |
532,438.0000 XRP |
4.0750 BRL |
4.0010 BRL |
4.0400 BRL |
4.0770 BRL |
| 2022-03-23 |
4.0827 BRL |
342,571.0000 XRP |
4.1450 BRL |
4.0260 BRL |
4.0430 BRL |
4.0670 BRL |
| 2022-03-22 |
4.1810 BRL |
551,997.0000 XRP |
4.1650 BRL |
4.0970 BRL |
4.1330 BRL |
4.1350 BRL |
| 2022-03-21 |
4.1325 BRL |
596,838.0000 XRP |
4.0700 BRL |
3.9840 BRL |
4.0390 BRL |
4.1500 BRL |
| 2022-03-20 |
4.0713 BRL |
179,915.0000 XRP |
4.1460 BRL |
4.0220 BRL |
4.0610 BRL |
4.0740 BRL |
| 2022-03-19 |
4.1072 BRL |
370,590.0000 XRP |
4.0210 BRL |
3.9910 BRL |
4.0100 BRL |
4.1240 BRL |
| 2022-03-18 |
3.9827 BRL |
334,037.0000 XRP |
4.0140 BRL |
3.9370 BRL |
3.9610 BRL |
4.0280 BRL |
| 2022-03-17 |
4.0238 BRL |
591,893.0000 XRP |
4.0370 BRL |
3.9610 BRL |
4.0070 BRL |
4.0060 BRL |
| 2022-03-16 |
3.9669 BRL |
709,857.0000 XRP |
3.9400 BRL |
3.8850 BRL |
3.9080 BRL |
4.0350 BRL |
| 2022-03-15 |
3.9092 BRL |
382,104.0000 XRP |
3.9620 BRL |
3.8040 BRL |
3.8580 BRL |
3.9400 BRL |
| 2022-03-14 |
3.8860 BRL |
395,355.0000 XRP |
3.8760 BRL |
3.8040 BRL |
3.8760 BRL |
3.9450 BRL |
| 2022-03-13 |
3.9858 BRL |
665,939.0000 XRP |
4.0220 BRL |
3.8380 BRL |
3.8980 BRL |
3.8820 BRL |
| 2022-03-12 |
4.1277 BRL |
1,587,234.0000 XRP |
4.0890 BRL |
3.9640 BRL |
4.0160 BRL |
4.0090 BRL |
| 2022-03-11 |
3.9493 BRL |
1,512,291.0000 XRP |
3.7200 BRL |
3.6710 BRL |
3.7020 BRL |
4.0830 BRL |
| 2022-03-10 |
3.7606 BRL |
649,495.0000 XRP |
3.8610 BRL |
3.6790 BRL |
3.7060 BRL |
3.7140 BRL |
| 2022-03-09 |
3.8147 BRL |
635,820.0000 XRP |
3.6810 BRL |
3.6760 BRL |
3.7020 BRL |
3.8440 BRL |
| 2022-03-08 |
3.6960 BRL |
369,063.0000 XRP |
3.7000 BRL |
3.6480 BRL |
3.6670 BRL |
3.6850 BRL |
| 2022-03-07 |
3.7506 BRL |
629,189.0000 XRP |
3.7160 BRL |
3.6050 BRL |
3.6820 BRL |
3.7170 BRL |
| 2022-03-06 |
3.7903 BRL |
380,480.0000 XRP |
3.8540 BRL |
3.6930 BRL |
3.7630 BRL |
3.7230 BRL |
| 2022-03-05 |
3.8221 BRL |
569,153.0000 XRP |
3.6380 BRL |
3.6050 BRL |
3.6410 BRL |
3.8530 BRL |
| 2022-03-04 |
3.7206 BRL |
730,551.0000 XRP |
3.8020 BRL |
3.5620 BRL |
3.6540 BRL |
3.6370 BRL |
| 2022-03-03 |
3.8618 BRL |
531,555.0000 XRP |
3.9400 BRL |
3.7370 BRL |
3.7770 BRL |
3.8280 BRL |
| 2022-03-02 |
3.9587 BRL |
445,546.0000 XRP |
4.0330 BRL |
3.8990 BRL |
3.9400 BRL |
3.9380 BRL |
| 2022-03-01 |
4.0204 BRL |
623,324.0000 XRP |
4.0300 BRL |
3.9000 BRL |
3.9720 BRL |
4.0340 BRL |
| 2022-02-28 |
3.8901 BRL |
552,170.0000 XRP |
3.7570 BRL |
3.6890 BRL |
3.7570 BRL |
4.0230 BRL |
| 2022-02-27 |
3.8107 BRL |
679,666.0000 XRP |
3.8960 BRL |
3.6710 BRL |
3.7520 BRL |
3.7460 BRL |
| 2022-02-26 |
4.0003 BRL |
1,184,836.0000 XRP |
4.0000 BRL |
3.8520 BRL |
3.9010 BRL |
3.8970 BRL |
| 2022-02-25 |
3.6899 BRL |
937,835.0000 XRP |
3.5930 BRL |
3.5220 BRL |
3.5810 BRL |
3.8890 BRL |
| 2022-02-24 |
3.3523 BRL |
2,419,624.0000 XRP |
3.5100 BRL |
3.1300 BRL |
3.2190 BRL |
3.5850 BRL |
| 2022-02-23 |
3.6603 BRL |
543,375.0000 XRP |
3.6830 BRL |
3.5080 BRL |
3.5730 BRL |
3.5370 BRL |
| 2022-02-22 |
3.5759 BRL |
921,282.0000 XRP |
3.6280 BRL |
3.4610 BRL |
3.5240 BRL |
3.6560 BRL |
| 2022-02-21 |
3.9490 BRL |
1,234,393.0000 XRP |
4.0430 BRL |
3.6760 BRL |
3.7570 BRL |
3.6990 BRL |
| 2022-02-20 |
4.0908 BRL |
780,078.0000 XRP |
4.2710 BRL |
3.9760 BRL |
4.0740 BRL |
4.0590 BRL |
| 2022-02-19 |
4.2293 BRL |
948,327.0000 XRP |
4.0670 BRL |
3.9960 BRL |
4.0430 BRL |
4.2670 BRL |
| 2022-02-18 |
4.0385 BRL |
877,314.0000 XRP |
4.0110 BRL |
3.9130 BRL |
3.9720 BRL |
4.0810 BRL |
| 2022-02-17 |
4.1387 BRL |
628,135.0000 XRP |
4.3220 BRL |
3.9360 BRL |
4.0390 BRL |
4.0380 BRL |
| 2022-02-16 |
4.3019 BRL |
387,347.0000 XRP |
4.4020 BRL |
4.2110 BRL |
4.2530 BRL |
4.3270 BRL |
| 2022-02-15 |
4.3255 BRL |
334,646.0000 XRP |
4.2120 BRL |
4.1900 BRL |
4.2270 BRL |
4.3070 BRL |
| 2022-02-14 |
4.2005 BRL |
321,521.0000 XRP |
4.2810 BRL |
4.1010 BRL |
4.1690 BRL |
4.2100 BRL |
| 2022-02-13 |
4.3528 BRL |
347,827.0000 XRP |
4.3550 BRL |
4.2040 BRL |
4.2740 BRL |
4.2860 BRL |
| 2022-02-12 |
4.2708 BRL |
897,648.0000 XRP |
4.0150 BRL |
3.9570 BRL |
4.0570 BRL |
4.3400 BRL |
| 2022-02-11 |
4.2200 BRL |
842,384.0000 XRP |
4.3590 BRL |
3.9780 BRL |
4.0480 BRL |
4.0330 BRL |
| 2022-02-10 |
4.5456 BRL |
944,152.0000 XRP |
4.5820 BRL |
4.4030 BRL |
4.4540 BRL |
4.4400 BRL |
| 2022-02-09 |
4.6624 BRL |
1,684,534.0000 XRP |
4.6500 BRL |
4.4820 BRL |
4.5550 BRL |
4.6300 BRL |
| 2022-02-08 |
4.5558 BRL |
2,852,215.0000 XRP |
4.4150 BRL |
4.2710 BRL |
4.3430 BRL |
4.6540 BRL |
| 2022-02-07 |
4.1032 BRL |
1,504,196.0000 XRP |
3.6660 BRL |
3.6030 BRL |
3.6710 BRL |
4.3570 BRL |