Identifier on Binance: XRPBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-06 |
3.6055 BRL |
173,593.0000 XRP |
3.5820 BRL |
3.5400 BRL |
3.5820 BRL |
3.6480 BRL |
| 2022-02-05 |
3.5983 BRL |
408,396.0000 XRP |
3.5130 BRL |
3.4840 BRL |
3.5760 BRL |
3.5990 BRL |
| 2022-02-04 |
3.3234 BRL |
528,698.0000 XRP |
3.2460 BRL |
3.2240 BRL |
3.2370 BRL |
3.5040 BRL |
| 2022-02-03 |
3.1961 BRL |
231,404.0000 XRP |
3.2040 BRL |
3.1280 BRL |
3.1680 BRL |
3.2240 BRL |
| 2022-02-02 |
3.2779 BRL |
362,413.0000 XRP |
3.3420 BRL |
3.1690 BRL |
3.2130 BRL |
3.2030 BRL |
| 2022-02-01 |
3.3127 BRL |
357,590.0000 XRP |
3.2930 BRL |
3.2680 BRL |
3.3010 BRL |
3.3420 BRL |
| 2022-01-31 |
3.2228 BRL |
371,945.0000 XRP |
3.2690 BRL |
3.1610 BRL |
3.1810 BRL |
3.3020 BRL |
| 2022-01-30 |
3.3137 BRL |
165,274.0000 XRP |
3.3470 BRL |
3.2500 BRL |
3.2750 BRL |
3.2810 BRL |
| 2022-01-29 |
3.3451 BRL |
230,596.0000 XRP |
3.3120 BRL |
3.3000 BRL |
3.3130 BRL |
3.3380 BRL |
| 2022-01-28 |
3.2741 BRL |
391,137.0000 XRP |
3.3220 BRL |
3.2250 BRL |
3.2610 BRL |
3.3070 BRL |
| 2022-01-27 |
3.3076 BRL |
390,130.0000 XRP |
3.3990 BRL |
3.2180 BRL |
3.2630 BRL |
3.3110 BRL |
| 2022-01-26 |
3.4667 BRL |
863,837.0000 XRP |
3.4070 BRL |
3.3280 BRL |
3.3820 BRL |
3.4170 BRL |
| 2022-01-25 |
3.3569 BRL |
428,026.0000 XRP |
3.3800 BRL |
3.2650 BRL |
3.2980 BRL |
3.4220 BRL |
| 2022-01-24 |
3.2241 BRL |
1,267,191.0000 XRP |
3.4660 BRL |
3.0640 BRL |
3.1390 BRL |
3.4030 BRL |
| 2022-01-23 |
3.3746 BRL |
539,021.0000 XRP |
3.2970 BRL |
3.2670 BRL |
3.3130 BRL |
3.4670 BRL |
| 2022-01-22 |
3.2698 BRL |
2,514,501.0000 XRP |
3.5050 BRL |
3.0420 BRL |
3.2400 BRL |
3.2620 BRL |
| 2022-01-21 |
3.6267 BRL |
1,976,166.0000 XRP |
3.9510 BRL |
3.3800 BRL |
3.5530 BRL |
3.4910 BRL |
| 2022-01-20 |
4.0844 BRL |
345,534.0000 XRP |
4.0680 BRL |
3.9470 BRL |
4.0260 BRL |
3.9640 BRL |
| 2022-01-19 |
4.1069 BRL |
386,744.0000 XRP |
4.2140 BRL |
4.0450 BRL |
4.0750 BRL |
4.0770 BRL |
| 2022-01-18 |
4.1820 BRL |
388,325.0000 XRP |
4.2470 BRL |
4.1080 BRL |
4.1530 BRL |
4.2170 BRL |
| 2022-01-17 |
4.2427 BRL |
516,315.0000 XRP |
4.3540 BRL |
4.1700 BRL |
4.2070 BRL |
4.2420 BRL |
| 2022-01-16 |
4.3494 BRL |
339,054.0000 XRP |
4.3560 BRL |
4.3000 BRL |
4.3460 BRL |
4.3540 BRL |
| 2022-01-15 |
4.3618 BRL |
165,827.0000 XRP |
4.3180 BRL |
4.2950 BRL |
4.3100 BRL |
4.3730 BRL |
| 2022-01-14 |
4.3151 BRL |
402,068.0000 XRP |
4.2880 BRL |
4.1890 BRL |
4.2560 BRL |
4.3370 BRL |
| 2022-01-13 |
4.3570 BRL |
344,307.0000 XRP |
4.4550 BRL |
4.2430 BRL |
4.2820 BRL |
4.2950 BRL |
| 2022-01-12 |
4.4025 BRL |
612,709.0000 XRP |
4.3410 BRL |
4.2660 BRL |
4.3000 BRL |
4.4530 BRL |
| 2022-01-11 |
4.2643 BRL |
562,843.0000 XRP |
4.2230 BRL |
4.1650 BRL |
4.2180 BRL |
4.3470 BRL |
| 2022-01-10 |
4.1612 BRL |
747,394.0000 XRP |
4.2850 BRL |
4.0040 BRL |
4.1570 BRL |
4.1840 BRL |
| 2022-01-09 |
4.2844 BRL |
151,233.0000 XRP |
4.2520 BRL |
4.2050 BRL |
4.2480 BRL |
4.2970 BRL |
| 2022-01-08 |
4.2498 BRL |
369,815.0000 XRP |
4.3470 BRL |
4.1250 BRL |
4.1890 BRL |
4.2700 BRL |
| 2022-01-07 |
4.3214 BRL |
497,039.0000 XRP |
4.4750 BRL |
4.1940 BRL |
4.3080 BRL |
4.3360 BRL |
| 2022-01-06 |
4.3969 BRL |
569,562.0000 XRP |
4.4550 BRL |
4.2690 BRL |
4.3610 BRL |
4.4730 BRL |
| 2022-01-05 |
4.5331 BRL |
853,735.0000 XRP |
4.7050 BRL |
4.1310 BRL |
4.4800 BRL |
4.4750 BRL |
| 2022-01-04 |
4.7333 BRL |
255,940.0000 XRP |
4.7400 BRL |
4.6640 BRL |
4.7080 BRL |
4.7150 BRL |
| 2022-01-03 |
4.7452 BRL |
303,895.0000 XRP |
4.8370 BRL |
4.6760 BRL |
4.7370 BRL |
4.7540 BRL |
| 2022-01-02 |
4.8115 BRL |
208,839.0000 XRP |
4.7870 BRL |
4.7250 BRL |
4.7440 BRL |
4.8550 BRL |
| 2022-01-01 |
4.7533 BRL |
115,383.0000 XRP |
4.6880 BRL |
4.6880 BRL |
4.7310 BRL |
4.7840 BRL |
| 2021-12-31 |
4.6858 BRL |
346,184.0000 XRP |
4.7230 BRL |
4.5340 BRL |
4.6040 BRL |
4.6870 BRL |
| 2021-12-30 |
4.7540 BRL |
477,088.0000 XRP |
4.7010 BRL |
4.6200 BRL |
4.7340 BRL |
4.7210 BRL |
| 2021-12-29 |
4.7814 BRL |
743,055.0000 XRP |
4.8560 BRL |
4.6240 BRL |
4.7530 BRL |
4.7730 BRL |
| 2021-12-28 |
5.0265 BRL |
617,018.0000 XRP |
5.2650 BRL |
4.8120 BRL |
4.8810 BRL |
4.8520 BRL |
| 2021-12-27 |
5.3155 BRL |
388,865.0000 XRP |
5.2660 BRL |
5.2100 BRL |
5.2400 BRL |
5.3110 BRL |
| 2021-12-26 |
5.2528 BRL |
199,739.0000 XRP |
5.2800 BRL |
5.1870 BRL |
5.2300 BRL |
5.2570 BRL |
| 2021-12-25 |
5.2614 BRL |
359,519.0000 XRP |
5.2050 BRL |
5.1350 BRL |
5.2550 BRL |
5.2980 BRL |
| 2021-12-24 |
5.4035 BRL |
1,607,501.0000 XRP |
5.6570 BRL |
5.1440 BRL |
5.1780 BRL |
5.1750 BRL |
| 2021-12-23 |
5.6147 BRL |
1,627,663.0000 XRP |
5.4420 BRL |
5.3030 BRL |
5.4710 BRL |
5.6310 BRL |
| 2021-12-22 |
5.4431 BRL |
913,873.0000 XRP |
5.4440 BRL |
5.2860 BRL |
5.3660 BRL |
5.4480 BRL |
| 2021-12-21 |
5.2015 BRL |
1,401,297.0000 XRP |
5.0530 BRL |
4.8840 BRL |
4.9290 BRL |
5.4250 BRL |
| 2021-12-20 |
4.9703 BRL |
1,665,013.0000 XRP |
4.7640 BRL |
4.7300 BRL |
4.8040 BRL |
5.0200 BRL |
| 2021-12-19 |
4.7516 BRL |
506,267.0000 XRP |
4.7180 BRL |
4.6790 BRL |
4.7150 BRL |
4.8140 BRL |