Identifier on Binance: XRPBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-02-20 |
2.9869 BRL |
629,057.2700 XRP |
3.0780 BRL |
2.6170 BRL |
2.9270 BRL |
2.7740 BRL |
| 2021-02-19 |
3.0057 BRL |
866,860.8600 XRP |
2.9300 BRL |
2.8360 BRL |
2.9130 BRL |
3.0650 BRL |
| 2021-02-18 |
2.9575 BRL |
626,068.3900 XRP |
2.9340 BRL |
2.8520 BRL |
2.9300 BRL |
2.9480 BRL |
| 2021-02-17 |
2.9235 BRL |
567,901.7700 XRP |
2.8350 BRL |
2.6920 BRL |
2.7610 BRL |
2.9650 BRL |
| 2021-02-16 |
2.9043 BRL |
730,235.9600 XRP |
3.0160 BRL |
2.6340 BRL |
2.7810 BRL |
2.8430 BRL |
| 2021-02-15 |
3.0813 BRL |
997,060.4600 XRP |
3.2440 BRL |
2.7810 BRL |
3.0340 BRL |
3.0570 BRL |
| 2021-02-14 |
3.2919 BRL |
708,515.1300 XRP |
3.4640 BRL |
3.0650 BRL |
3.2230 BRL |
3.2420 BRL |
| 2021-02-13 |
3.3062 BRL |
1,175,353.3300 XRP |
3.3290 BRL |
2.9680 BRL |
3.1880 BRL |
3.3830 BRL |
| 2021-02-12 |
3.0931 BRL |
1,779,518.3400 XRP |
2.8730 BRL |
2.8080 BRL |
2.8780 BRL |
3.2230 BRL |
| 2021-02-11 |
2.8236 BRL |
752,618.1100 XRP |
2.7530 BRL |
2.7000 BRL |
2.7860 BRL |
2.8590 BRL |
| 2021-02-10 |
2.7272 BRL |
1,860,517.1900 XRP |
2.5950 BRL |
2.4820 BRL |
2.6300 BRL |
2.7950 BRL |
| 2021-02-09 |
2.5156 BRL |
27,079.9245 XRP |
2.4030 BRL |
2.3940 BRL |
2.4280 BRL |
2.5590 BRL |
| 2021-02-08 |
2.3974 BRL |
31,126.3500 XRP |
2.2820 BRL |
2.2550 BRL |
2.5080 BRL |
2.3990 BRL |
| 2021-02-07 |
2.3068 BRL |
474,935.5100 XRP |
2.4050 BRL |
2.1500 BRL |
2.4420 BRL |
2.2840 BRL |
| 2021-02-06 |
2.3982 BRL |
442,846.4100 XRP |
2.4490 BRL |
2.3200 BRL |
2.4740 BRL |
2.4010 BRL |
| 2021-02-05 |
2.4358 BRL |
1,292,200.0400 XRP |
2.4360 BRL |
2.3090 BRL |
2.6000 BRL |
2.4510 BRL |
| 2021-02-04 |
2.3261 BRL |
2,027,082.7400 XRP |
2.1410 BRL |
2.0540 BRL |
2.6210 BRL |
2.4260 BRL |
| 2021-02-03 |
2.1081 BRL |
909,773.7900 XRP |
2.0120 BRL |
2.0120 BRL |
2.2660 BRL |
2.1370 BRL |
| 2021-02-02 |
2.0314 BRL |
1,851,121.9100 XRP |
2.0460 BRL |
1.8680 BRL |
2.2320 BRL |
2.0100 BRL |
| 2021-02-01 |
2.9207 BRL |
9,286,241.2200 XRP |
2.7290 BRL |
1.9100 BRL |
4.1500 BRL |
2.0510 BRL |
| 2021-01-31 |
2.5537 BRL |
4,604,812.1800 XRP |
2.4310 BRL |
2.1280 BRL |
2.8710 BRL |
2.7330 BRL |
| 2021-01-30 |
2.1896 BRL |
6,260,314.3200 XRP |
1.5560 BRL |
1.5290 BRL |
2.9600 BRL |
2.4210 BRL |
| 2021-01-29 |
1.5610 BRL |
1,152,503.1800 XRP |
1.4460 BRL |
1.4100 BRL |
1.7210 BRL |
1.5530 BRL |
| 2021-01-28 |
1.4294 BRL |
152,296.2500 XRP |
1.3680 BRL |
1.3600 BRL |
1.4920 BRL |
1.4450 BRL |
| 2021-01-27 |
1.3823 BRL |
186,808.0400 XRP |
1.4500 BRL |
1.3360 BRL |
1.4500 BRL |
1.3720 BRL |
| 2021-01-26 |
1.4570 BRL |
200,573.6300 XRP |
1.4800 BRL |
1.4090 BRL |
1.5110 BRL |
1.4460 BRL |
| 2021-01-25 |
1.5137 BRL |
209,317.5200 XRP |
1.5010 BRL |
1.4740 BRL |
1.5600 BRL |
1.4840 BRL |
| 2021-01-24 |
1.5029 BRL |
138,713.9100 XRP |
1.5000 BRL |
1.4870 BRL |
1.5280 BRL |
1.5060 BRL |
| 2021-01-23 |
1.5034 BRL |
181,266.0500 XRP |
1.4960 BRL |
1.4730 BRL |
1.5560 BRL |
1.5000 BRL |
| 2021-01-22 |
1.4183 BRL |
706,475.7700 XRP |
1.4530 BRL |
1.3040 BRL |
1.5480 BRL |
1.4990 BRL |
| 2021-01-21 |
1.5161 BRL |
323,182.5200 XRP |
1.5780 BRL |
1.4220 BRL |
1.6460 BRL |
1.4670 BRL |
| 2021-01-20 |
1.5661 BRL |
211,821.7900 XRP |
1.5820 BRL |
1.5080 BRL |
1.6910 BRL |
1.5740 BRL |
| 2021-01-19 |
1.6186 BRL |
449,100.9200 XRP |
1.5200 BRL |
1.5060 BRL |
1.7530 BRL |
1.5860 BRL |
| 2021-01-18 |
1.5081 BRL |
144,154.5500 XRP |
1.4930 BRL |
1.4600 BRL |
1.5370 BRL |
1.5130 BRL |
| 2021-01-17 |
1.4871 BRL |
75,105.1700 XRP |
1.5040 BRL |
1.4640 BRL |
1.5280 BRL |
1.4830 BRL |
| 2021-01-16 |
1.5199 BRL |
138,102.8500 XRP |
1.5120 BRL |
1.4870 BRL |
1.5760 BRL |
1.5170 BRL |
| 2021-01-15 |
1.5135 BRL |
285,122.1800 XRP |
1.5600 BRL |
1.4080 BRL |
1.5760 BRL |
1.5120 BRL |
| 2021-01-14 |
1.5691 BRL |
293,729.4300 XRP |
1.6270 BRL |
1.5160 BRL |
1.6400 BRL |
1.5590 BRL |
| 2021-01-13 |
1.6138 BRL |
183,170.9500 XRP |
1.5760 BRL |
1.5600 BRL |
1.6440 BRL |
1.6230 BRL |
| 2021-01-12 |
1.6273 BRL |
542,399.8700 XRP |
1.6180 BRL |
1.5500 BRL |
1.7200 BRL |
1.5800 BRL |
| 2021-01-11 |
1.5281 BRL |
852,048.8900 XRP |
1.7290 BRL |
1.3130 BRL |
1.7290 BRL |
1.6190 BRL |
| 2021-01-10 |
1.7972 BRL |
466,999.0200 XRP |
1.7920 BRL |
1.5560 BRL |
2.0070 BRL |
1.7280 BRL |
| 2021-01-09 |
1.7798 BRL |
272,321.3400 XRP |
1.7740 BRL |
1.6880 BRL |
1.8560 BRL |
1.7840 BRL |
| 2021-01-08 |
1.7332 BRL |
712,014.9200 XRP |
1.7780 BRL |
1.5680 BRL |
1.8950 BRL |
1.7680 BRL |
| 2021-01-07 |
1.7294 BRL |
2,408,318.7300 XRP |
1.3310 BRL |
1.3200 BRL |
2.0740 BRL |
1.7760 BRL |
| 2021-01-06 |
1.3284 BRL |
738,861.9500 XRP |
1.1950 BRL |
1.1750 BRL |
1.4690 BRL |
1.3320 BRL |
| 2021-01-05 |
1.2276 BRL |
492,907.7700 XRP |
1.2560 BRL |
1.1790 BRL |
1.2940 BRL |
1.1960 BRL |
| 2021-01-04 |
1.2359 BRL |
406,322.1500 XRP |
1.1820 BRL |
1.1600 BRL |
1.3650 BRL |
1.2510 BRL |
| 2021-01-03 |
1.1784 BRL |
252,547.0500 XRP |
1.1560 BRL |
1.1190 BRL |
1.2500 BRL |
1.1790 BRL |
| 2021-01-02 |
1.1759 BRL |
184,678.4000 XRP |
1.2290 BRL |
1.1080 BRL |
1.2440 BRL |
1.1600 BRL |