Identifier on Binance: XRPBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-08 |
7.0486 BRL |
2,743,296.0000 XRP |
6.8500 BRL |
6.8440 BRL |
6.9900 BRL |
7.1810 BRL |
| 2021-11-07 |
6.7510 BRL |
1,977,263.0000 XRP |
6.4740 BRL |
6.4430 BRL |
6.4930 BRL |
6.8360 BRL |
| 2021-11-06 |
6.4279 BRL |
1,289,940.0000 XRP |
6.5160 BRL |
6.1880 BRL |
6.3600 BRL |
6.4710 BRL |
| 2021-11-05 |
6.5347 BRL |
1,773,851.0000 XRP |
6.8100 BRL |
6.0370 BRL |
6.4560 BRL |
6.5160 BRL |
| 2021-11-04 |
6.8154 BRL |
1,701,808.0000 XRP |
6.8090 BRL |
6.5600 BRL |
6.7260 BRL |
6.7890 BRL |
| 2021-11-03 |
6.7560 BRL |
2,733,280.0000 XRP |
6.4670 BRL |
6.4300 BRL |
6.5010 BRL |
6.7770 BRL |
| 2021-11-02 |
6.3983 BRL |
1,266,072.0000 XRP |
6.2690 BRL |
6.2270 BRL |
6.2610 BRL |
6.4350 BRL |
| 2021-11-01 |
6.2475 BRL |
755,375.0000 XRP |
6.3580 BRL |
6.1190 BRL |
6.2170 BRL |
6.2660 BRL |
| 2021-10-31 |
6.3245 BRL |
1,867,485.0000 XRP |
6.1770 BRL |
6.1190 BRL |
6.2250 BRL |
6.3440 BRL |
| 2021-10-30 |
6.1996 BRL |
789,828.0000 XRP |
6.1750 BRL |
6.0790 BRL |
6.1420 BRL |
6.1220 BRL |
| 2021-10-29 |
6.0971 BRL |
1,458,289.0000 XRP |
6.0220 BRL |
5.9900 BRL |
6.0360 BRL |
6.1360 BRL |
| 2021-10-28 |
5.8925 BRL |
2,620,729.0000 XRP |
5.6060 BRL |
5.5230 BRL |
5.6400 BRL |
6.0170 BRL |
| 2021-10-27 |
5.8384 BRL |
2,683,559.0000 XRP |
6.2320 BRL |
5.3350 BRL |
5.6990 BRL |
5.6250 BRL |
| 2021-10-26 |
6.2958 BRL |
1,878,051.0000 XRP |
6.1430 BRL |
6.1310 BRL |
6.1920 BRL |
6.2340 BRL |
| 2021-10-25 |
6.1704 BRL |
582,568.0000 XRP |
6.1630 BRL |
6.0970 BRL |
6.1190 BRL |
6.1420 BRL |
| 2021-10-24 |
6.1455 BRL |
672,894.0000 XRP |
6.2190 BRL |
6.0100 BRL |
6.1090 BRL |
6.1600 BRL |
| 2021-10-23 |
6.1977 BRL |
408,131.0000 XRP |
6.1970 BRL |
6.1360 BRL |
6.1810 BRL |
6.2060 BRL |
| 2021-10-22 |
6.2645 BRL |
1,211,234.0000 XRP |
6.1720 BRL |
6.1330 BRL |
6.1970 BRL |
6.1940 BRL |
| 2021-10-21 |
6.3489 BRL |
1,706,509.0000 XRP |
6.4100 BRL |
6.1670 BRL |
6.2400 BRL |
6.1900 BRL |
| 2021-10-20 |
6.3009 BRL |
1,366,237.0000 XRP |
6.0910 BRL |
6.0780 BRL |
6.1290 BRL |
6.4000 BRL |
| 2021-10-19 |
6.0476 BRL |
655,580.0000 XRP |
5.9970 BRL |
5.9610 BRL |
6.0140 BRL |
6.0950 BRL |
| 2021-10-18 |
6.0163 BRL |
734,169.0000 XRP |
6.0380 BRL |
5.9090 BRL |
5.9980 BRL |
5.9810 BRL |
| 2021-10-17 |
6.0304 BRL |
1,206,162.0000 XRP |
6.2650 BRL |
5.6430 BRL |
6.0000 BRL |
6.0260 BRL |
| 2021-10-16 |
6.3472 BRL |
1,058,045.0000 XRP |
6.2950 BRL |
6.2410 BRL |
6.2640 BRL |
6.2870 BRL |
| 2021-10-15 |
6.2495 BRL |
1,730,537.0000 XRP |
6.3070 BRL |
6.0490 BRL |
6.1850 BRL |
6.2850 BRL |
| 2021-10-14 |
6.2914 BRL |
984,002.0000 XRP |
6.2650 BRL |
6.1890 BRL |
6.2400 BRL |
6.2910 BRL |
| 2021-10-13 |
6.1698 BRL |
1,172,854.0000 XRP |
6.1460 BRL |
6.0260 BRL |
6.0840 BRL |
6.2230 BRL |
| 2021-10-12 |
6.1142 BRL |
1,394,945.0000 XRP |
6.3360 BRL |
5.9520 BRL |
6.0680 BRL |
6.1150 BRL |
| 2021-10-11 |
6.3810 BRL |
695,213.0000 XRP |
6.3150 BRL |
6.2530 BRL |
6.2930 BRL |
6.2560 BRL |
| 2021-10-10 |
6.5167 BRL |
1,676,393.0000 XRP |
6.4120 BRL |
6.3030 BRL |
6.4040 BRL |
6.3550 BRL |
| 2021-10-09 |
6.3511 BRL |
2,238,105.0000 XRP |
5.9100 BRL |
5.8780 BRL |
5.9120 BRL |
6.4700 BRL |
| 2021-10-08 |
5.9213 BRL |
799,586.0000 XRP |
5.8990 BRL |
5.8460 BRL |
5.8750 BRL |
5.8770 BRL |
| 2021-10-07 |
5.8889 BRL |
1,045,487.0000 XRP |
5.9150 BRL |
5.7450 BRL |
5.8360 BRL |
5.9250 BRL |
| 2021-10-06 |
5.8879 BRL |
1,491,232.0000 XRP |
5.9500 BRL |
5.5780 BRL |
5.6420 BRL |
5.9520 BRL |
| 2021-10-05 |
5.8051 BRL |
1,312,112.0000 XRP |
5.6780 BRL |
5.6470 BRL |
5.6840 BRL |
5.8910 BRL |
| 2021-10-04 |
5.6003 BRL |
1,096,777.0000 XRP |
5.6450 BRL |
5.4500 BRL |
5.5190 BRL |
5.6380 BRL |
| 2021-10-03 |
5.6723 BRL |
1,049,334.0000 XRP |
5.5570 BRL |
5.4740 BRL |
5.5670 BRL |
5.6390 BRL |
| 2021-10-02 |
5.5647 BRL |
1,068,416.0000 XRP |
5.5780 BRL |
5.3950 BRL |
5.4450 BRL |
5.6750 BRL |
| 2021-10-01 |
5.4387 BRL |
2,177,864.0000 XRP |
5.1830 BRL |
5.1310 BRL |
5.1660 BRL |
5.6520 BRL |
| 2021-09-30 |
5.1472 BRL |
682,773.0000 XRP |
5.0740 BRL |
5.0420 BRL |
5.0880 BRL |
5.1610 BRL |
| 2021-09-29 |
5.1906 BRL |
2,095,171.0000 XRP |
4.8800 BRL |
4.8530 BRL |
4.9570 BRL |
5.0430 BRL |
| 2021-09-28 |
5.0099 BRL |
632,464.0000 XRP |
4.9930 BRL |
4.9260 BRL |
4.9680 BRL |
4.9590 BRL |
| 2021-09-27 |
5.1309 BRL |
816,291.0000 XRP |
5.0800 BRL |
4.9830 BRL |
5.0490 BRL |
5.0650 BRL |
| 2021-09-26 |
5.0094 BRL |
736,058.0000 XRP |
5.0700 BRL |
4.8270 BRL |
4.8950 BRL |
5.0570 BRL |
| 2021-09-25 |
5.0622 BRL |
604,197.0000 XRP |
5.0840 BRL |
4.9480 BRL |
5.0710 BRL |
5.0710 BRL |
| 2021-09-24 |
5.0197 BRL |
1,564,726.0000 XRP |
5.3430 BRL |
4.7730 BRL |
4.9520 BRL |
5.0780 BRL |
| 2021-09-23 |
5.3098 BRL |
1,009,067.0000 XRP |
5.3770 BRL |
5.1760 BRL |
5.2650 BRL |
5.3150 BRL |
| 2021-09-22 |
5.0463 BRL |
1,985,791.0000 XRP |
4.6480 BRL |
4.6270 BRL |
4.7480 BRL |
5.3550 BRL |
| 2021-09-21 |
4.9307 BRL |
1,702,066.4700 XRP |
4.9490 BRL |
4.6630 BRL |
4.8260 BRL |
4.7630 BRL |
| 2021-09-20 |
5.0403 BRL |
2,576,367.1800 XRP |
5.5710 BRL |
4.7160 BRL |
4.9740 BRL |
4.9850 BRL |