Identifier on Binance: XRPBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-31 |
5.1153 BRL |
2,187,558.4000 XRP |
4.7890 BRL |
4.6480 BRL |
4.7560 BRL |
5.3230 BRL |
| 2021-05-30 |
4.6059 BRL |
1,292,502.3100 XRP |
4.3930 BRL |
4.2200 BRL |
4.3360 BRL |
4.7760 BRL |
| 2021-05-29 |
4.6413 BRL |
1,376,138.1300 XRP |
4.7430 BRL |
4.2060 BRL |
4.3460 BRL |
4.3550 BRL |
| 2021-05-28 |
4.8172 BRL |
4,052,729.8300 XRP |
5.1390 BRL |
4.5100 BRL |
4.6600 BRL |
4.5990 BRL |
| 2021-05-27 |
5.2773 BRL |
1,515,398.6300 XRP |
5.5320 BRL |
5.0100 BRL |
5.1590 BRL |
5.1550 BRL |
| 2021-05-26 |
5.3873 BRL |
1,977,236.0000 XRP |
5.2350 BRL |
5.0920 BRL |
5.3000 BRL |
5.4120 BRL |
| 2021-05-25 |
5.2158 BRL |
2,858,194.9400 XRP |
5.3310 BRL |
4.7230 BRL |
4.9800 BRL |
5.0900 BRL |
| 2021-05-24 |
4.6607 BRL |
3,292,522.7900 XRP |
4.3350 BRL |
4.1200 BRL |
4.3210 BRL |
5.0310 BRL |
| 2021-05-23 |
4.2265 BRL |
4,652,924.1200 XRP |
4.9320 BRL |
3.6140 BRL |
3.8840 BRL |
4.3150 BRL |
| 2021-05-22 |
4.9974 BRL |
3,967,150.2000 XRP |
5.4850 BRL |
4.4630 BRL |
4.8530 BRL |
4.9610 BRL |
| 2021-05-21 |
5.7209 BRL |
6,318,513.2000 XRP |
6.3330 BRL |
4.7920 BRL |
5.3870 BRL |
5.3670 BRL |
| 2021-05-20 |
6.2254 BRL |
10,583,953.7200 XRP |
5.7660 BRL |
4.9900 BRL |
5.6900 BRL |
6.2340 BRL |
| 2021-05-19 |
6.7829 BRL |
8,211,903.6700 XRP |
8.4720 BRL |
4.5210 BRL |
6.2220 BRL |
6.2720 BRL |
| 2021-05-18 |
8.4494 BRL |
3,006,291.3900 XRP |
7.9740 BRL |
7.8480 BRL |
8.1090 BRL |
8.4650 BRL |
| 2021-05-17 |
7.8748 BRL |
2,790,293.9300 XRP |
7.7420 BRL |
7.0610 BRL |
7.4660 BRL |
7.9740 BRL |
| 2021-05-16 |
8.0650 BRL |
2,603,848.1300 XRP |
7.9640 BRL |
7.1750 BRL |
7.5630 BRL |
7.6320 BRL |
| 2021-05-15 |
7.8516 BRL |
3,601,591.7600 XRP |
7.4500 BRL |
7.0580 BRL |
7.2000 BRL |
7.8900 BRL |
| 2021-05-14 |
7.3971 BRL |
1,515,687.6200 XRP |
7.2980 BRL |
7.0700 BRL |
7.2250 BRL |
7.2730 BRL |
| 2021-05-13 |
6.9711 BRL |
3,171,100.9500 XRP |
6.8100 BRL |
6.4640 BRL |
6.8530 BRL |
7.2730 BRL |
| 2021-05-12 |
7.7074 BRL |
1,701,090.5600 XRP |
7.7730 BRL |
7.2100 BRL |
7.4960 BRL |
7.6710 BRL |
| 2021-05-11 |
7.5850 BRL |
1,523,170.4800 XRP |
7.4180 BRL |
7.2050 BRL |
7.4500 BRL |
7.7340 BRL |
| 2021-05-10 |
7.8118 BRL |
2,923,645.4600 XRP |
8.1500 BRL |
6.5650 BRL |
7.5160 BRL |
7.5100 BRL |
| 2021-05-09 |
8.0532 BRL |
1,576,177.3500 XRP |
8.3170 BRL |
7.5930 BRL |
8.0260 BRL |
8.0920 BRL |
| 2021-05-08 |
8.3793 BRL |
1,093,797.9500 XRP |
8.4040 BRL |
8.1800 BRL |
8.3170 BRL |
8.4190 BRL |
| 2021-05-07 |
8.4984 BRL |
2,421,937.5200 XRP |
8.5680 BRL |
8.0610 BRL |
8.3200 BRL |
8.3200 BRL |
| 2021-05-06 |
8.9573 BRL |
3,732,495.1000 XRP |
8.7250 BRL |
8.1600 BRL |
8.6740 BRL |
8.6070 BRL |
| 2021-05-05 |
8.3044 BRL |
3,858,724.7900 XRP |
7.6800 BRL |
7.5700 BRL |
7.8820 BRL |
8.6710 BRL |
| 2021-05-04 |
7.8941 BRL |
4,253,941.1600 XRP |
8.5610 BRL |
7.2700 BRL |
7.6190 BRL |
7.7270 BRL |
| 2021-05-03 |
8.6134 BRL |
1,733,595.6400 XRP |
8.5700 BRL |
8.1450 BRL |
8.5390 BRL |
8.5810 BRL |
| 2021-05-02 |
8.6683 BRL |
1,549,329.6400 XRP |
9.0780 BRL |
8.3730 BRL |
8.5910 BRL |
8.5480 BRL |
| 2021-05-01 |
8.7441 BRL |
2,035,822.8500 XRP |
8.7500 BRL |
8.3500 BRL |
8.5660 BRL |
9.0440 BRL |
| 2021-04-30 |
8.4059 BRL |
4,436,828.8200 XRP |
7.5310 BRL |
7.4190 BRL |
7.5490 BRL |
8.6850 BRL |
| 2021-04-29 |
7.4505 BRL |
2,126,574.5200 XRP |
7.3310 BRL |
7.1750 BRL |
7.3800 BRL |
7.5130 BRL |
| 2021-04-28 |
7.4351 BRL |
2,474,997.5500 XRP |
7.7100 BRL |
7.0500 BRL |
7.3370 BRL |
7.3250 BRL |
| 2021-04-27 |
7.6982 BRL |
4,578,898.6800 XRP |
7.4670 BRL |
7.3250 BRL |
7.6300 BRL |
7.6860 BRL |
| 2021-04-26 |
6.8340 BRL |
5,570,629.4600 XRP |
5.7400 BRL |
5.6050 BRL |
6.1680 BRL |
7.4750 BRL |
| 2021-04-25 |
5.8554 BRL |
2,361,378.3600 XRP |
5.8420 BRL |
5.2620 BRL |
5.7280 BRL |
5.6950 BRL |
| 2021-04-24 |
6.0700 BRL |
1,244,424.8500 XRP |
6.5000 BRL |
5.6720 BRL |
5.9290 BRL |
5.9310 BRL |
| 2021-04-23 |
5.8915 BRL |
7,712,009.7800 XRP |
6.3990 BRL |
4.8620 BRL |
5.8840 BRL |
6.4080 BRL |
| 2021-04-22 |
7.1121 BRL |
4,429,094.1700 XRP |
7.3040 BRL |
5.9840 BRL |
6.5920 BRL |
6.5700 BRL |
| 2021-04-21 |
7.7623 BRL |
2,668,762.9300 XRP |
7.8430 BRL |
7.2340 BRL |
7.5610 BRL |
7.3770 BRL |
| 2021-04-20 |
7.4355 BRL |
3,468,435.5100 XRP |
7.4200 BRL |
6.7000 BRL |
7.0360 BRL |
7.8380 BRL |
| 2021-04-19 |
7.9397 BRL |
3,573,160.2100 XRP |
8.1120 BRL |
7.1090 BRL |
7.5500 BRL |
7.4000 BRL |
| 2021-04-18 |
7.7049 BRL |
3,999,875.6200 XRP |
8.8270 BRL |
6.6510 BRL |
7.4380 BRL |
8.1290 BRL |
| 2021-04-17 |
9.2620 BRL |
2,319,775.4300 XRP |
8.8130 BRL |
8.7270 BRL |
9.0500 BRL |
8.9720 BRL |
| 2021-04-16 |
9.2804 BRL |
4,476,316.4900 XRP |
10.0540 BRL |
8.0180 BRL |
8.9470 BRL |
9.0440 BRL |
| 2021-04-15 |
10.0818 BRL |
2,883,116.4400 XRP |
10.5440 BRL |
9.5090 BRL |
9.7650 BRL |
10.0960 BRL |
| 2021-04-14 |
10.3406 BRL |
7,175,112.1000 XRP |
10.4260 BRL |
8.8900 BRL |
9.8980 BRL |
10.3590 BRL |
| 2021-04-13 |
9.7642 BRL |
8,858,904.2600 XRP |
8.4760 BRL |
8.1410 BRL |
8.3550 BRL |
10.3600 BRL |
| 2021-04-12 |
7.8173 BRL |
3,006,918.5100 XRP |
7.7410 BRL |
7.5480 BRL |
7.6590 BRL |
8.1450 BRL |