Identifier on Binance: XRPBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-08 |
2.7296 BRL |
533,137.0000 XRP |
2.7120 BRL |
2.6800 BRL |
2.7120 BRL |
2.7080 BRL |
| 2022-10-07 |
2.6665 BRL |
1,150,604.0000 XRP |
2.5920 BRL |
2.5330 BRL |
2.5660 BRL |
2.7060 BRL |
| 2022-10-06 |
2.5959 BRL |
464,095.0000 XRP |
2.5530 BRL |
2.5530 BRL |
2.5790 BRL |
2.5770 BRL |
| 2022-10-05 |
2.5405 BRL |
878,218.0000 XRP |
2.4950 BRL |
2.4560 BRL |
2.4750 BRL |
2.5620 BRL |
| 2022-10-04 |
2.4673 BRL |
721,883.0000 XRP |
2.4010 BRL |
2.3450 BRL |
2.3610 BRL |
2.4950 BRL |
| 2022-10-03 |
2.3771 BRL |
693,636.0000 XRP |
2.4190 BRL |
2.3230 BRL |
2.3530 BRL |
2.4060 BRL |
| 2022-10-02 |
2.4785 BRL |
744,560.0000 XRP |
2.5590 BRL |
2.3960 BRL |
2.4420 BRL |
2.4180 BRL |
| 2022-10-01 |
2.5683 BRL |
660,548.0000 XRP |
2.5870 BRL |
2.5210 BRL |
2.5580 BRL |
2.5520 BRL |
| 2022-09-30 |
2.5972 BRL |
1,518,964.0000 XRP |
2.6210 BRL |
2.5110 BRL |
2.5710 BRL |
2.5870 BRL |
| 2022-09-29 |
2.5272 BRL |
2,291,957.0000 XRP |
2.4020 BRL |
2.3050 BRL |
2.3430 BRL |
2.6120 BRL |
| 2022-09-28 |
2.3288 BRL |
850,794.0000 XRP |
2.3830 BRL |
2.2380 BRL |
2.2690 BRL |
2.4250 BRL |
| 2022-09-27 |
2.4542 BRL |
1,297,604.0000 XRP |
2.4870 BRL |
2.3270 BRL |
2.3850 BRL |
2.4090 BRL |
| 2022-09-26 |
2.4933 BRL |
1,086,790.0000 XRP |
2.5620 BRL |
2.4000 BRL |
2.4600 BRL |
2.4970 BRL |
| 2022-09-25 |
2.6081 BRL |
2,332,647.0000 XRP |
2.5510 BRL |
2.4880 BRL |
2.5200 BRL |
2.5650 BRL |
| 2022-09-24 |
2.6028 BRL |
2,559,382.0000 XRP |
2.6480 BRL |
2.4700 BRL |
2.5110 BRL |
2.5520 BRL |
| 2022-09-23 |
2.6268 BRL |
7,551,628.0000 XRP |
2.5020 BRL |
2.4000 BRL |
2.4850 BRL |
2.6470 BRL |
| 2022-09-22 |
2.3865 BRL |
4,949,042.0000 XRP |
2.0650 BRL |
2.0610 BRL |
2.1010 BRL |
2.4790 BRL |
| 2022-09-21 |
2.1040 BRL |
2,619,145.0000 XRP |
2.1330 BRL |
2.0000 BRL |
2.0440 BRL |
2.0630 BRL |
| 2022-09-20 |
2.0892 BRL |
2,243,775.0000 XRP |
2.0120 BRL |
1.9270 BRL |
1.9570 BRL |
2.1280 BRL |
| 2022-09-19 |
1.9220 BRL |
978,982.0000 XRP |
1.8940 BRL |
1.8020 BRL |
1.8260 BRL |
1.9970 BRL |
| 2022-09-18 |
2.0065 BRL |
1,095,543.0000 XRP |
1.9850 BRL |
1.9030 BRL |
1.9400 BRL |
1.9240 BRL |
| 2022-09-17 |
1.9513 BRL |
687,610.0000 XRP |
1.8710 BRL |
1.8310 BRL |
1.8380 BRL |
1.9710 BRL |
| 2022-09-16 |
1.7916 BRL |
487,828.0000 XRP |
1.7190 BRL |
1.6950 BRL |
1.7120 BRL |
1.8770 BRL |
| 2022-09-15 |
1.7340 BRL |
290,122.0000 XRP |
1.7730 BRL |
1.7020 BRL |
1.7190 BRL |
1.7170 BRL |
| 2022-09-14 |
1.7552 BRL |
256,677.0000 XRP |
1.7320 BRL |
1.6940 BRL |
1.7420 BRL |
1.7760 BRL |
| 2022-09-13 |
1.7744 BRL |
316,250.0000 XRP |
1.8370 BRL |
1.7270 BRL |
1.7380 BRL |
1.7370 BRL |
| 2022-09-12 |
1.8082 BRL |
273,593.0000 XRP |
1.8340 BRL |
1.7090 BRL |
1.8090 BRL |
1.8320 BRL |
| 2022-09-11 |
1.8337 BRL |
129,067.0000 XRP |
1.8480 BRL |
1.8050 BRL |
1.8280 BRL |
1.8230 BRL |
| 2022-09-10 |
1.8430 BRL |
251,216.0000 XRP |
1.8450 BRL |
1.8210 BRL |
1.8350 BRL |
1.8490 BRL |
| 2022-09-09 |
1.8081 BRL |
523,499.0000 XRP |
1.7750 BRL |
1.7740 BRL |
1.7820 BRL |
1.8240 BRL |
| 2022-09-08 |
1.7535 BRL |
355,872.0000 XRP |
1.7680 BRL |
1.7180 BRL |
1.7350 BRL |
1.7830 BRL |
| 2022-09-07 |
1.7248 BRL |
312,574.0000 XRP |
1.6880 BRL |
1.6500 BRL |
1.6740 BRL |
1.7750 BRL |
| 2022-09-06 |
1.7235 BRL |
498,789.0000 XRP |
1.7270 BRL |
1.6730 BRL |
1.7010 BRL |
1.7000 BRL |
| 2022-09-05 |
1.7021 BRL |
250,272.0000 XRP |
1.7240 BRL |
1.6780 BRL |
1.6880 BRL |
1.7190 BRL |
| 2022-09-04 |
1.7194 BRL |
150,034.0000 XRP |
1.7130 BRL |
1.7050 BRL |
1.7120 BRL |
1.7180 BRL |
| 2022-09-03 |
1.7156 BRL |
225,133.0000 XRP |
1.7250 BRL |
1.6990 BRL |
1.7080 BRL |
1.7100 BRL |
| 2022-09-02 |
1.7175 BRL |
176,064.0000 XRP |
1.7450 BRL |
1.6930 BRL |
1.7040 BRL |
1.7210 BRL |
| 2022-09-01 |
1.6959 BRL |
247,937.0000 XRP |
1.6930 BRL |
1.6700 BRL |
1.6800 BRL |
1.7370 BRL |
| 2022-08-31 |
1.6968 BRL |
184,063.0000 XRP |
1.6800 BRL |
1.6660 BRL |
1.6870 BRL |
1.6990 BRL |
| 2022-08-30 |
1.6667 BRL |
241,766.0000 XRP |
1.6840 BRL |
1.6370 BRL |
1.6520 BRL |
1.6860 BRL |
| 2022-08-29 |
1.6550 BRL |
311,718.0000 XRP |
1.6500 BRL |
1.6300 BRL |
1.6390 BRL |
1.6850 BRL |
| 2022-08-28 |
1.6935 BRL |
113,730.0000 XRP |
1.7110 BRL |
1.6510 BRL |
1.6910 BRL |
1.6640 BRL |
| 2022-08-27 |
1.7123 BRL |
235,079.0000 XRP |
1.7290 BRL |
1.6790 BRL |
1.7020 BRL |
1.7110 BRL |
| 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 |