Identifier on Binance: XRPBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-03-11 |
7.1758 BRL |
172,854.1000 XRP |
7.1660 BRL |
7.0760 BRL |
7.1200 BRL |
7.1700 BRL |
| 2026-03-10 |
7.2356 BRL |
263,744.2000 XRP |
7.0590 BRL |
7.0480 BRL |
7.1070 BRL |
7.1630 BRL |
| 2026-03-09 |
7.1225 BRL |
224,851.6000 XRP |
7.1010 BRL |
7.0520 BRL |
7.0800 BRL |
7.0520 BRL |
| 2026-03-08 |
7.1238 BRL |
99,454.5000 XRP |
7.1710 BRL |
6.9970 BRL |
7.0980 BRL |
7.0900 BRL |
| 2026-03-07 |
7.1709 BRL |
60,027.7000 XRP |
7.1990 BRL |
7.1220 BRL |
7.1580 BRL |
7.1630 BRL |
| 2026-03-06 |
7.2823 BRL |
182,142.5000 XRP |
7.4090 BRL |
7.1030 BRL |
7.1620 BRL |
7.1920 BRL |
| 2026-03-05 |
7.4676 BRL |
212,609.7000 XRP |
7.4920 BRL |
7.3630 BRL |
7.4310 BRL |
7.4070 BRL |
| 2026-03-04 |
7.4270 BRL |
286,446.4000 XRP |
7.1810 BRL |
7.1160 BRL |
7.1600 BRL |
7.5890 BRL |
| 2026-03-03 |
7.1479 BRL |
301,824.5000 XRP |
7.1970 BRL |
6.9650 BRL |
7.0130 BRL |
7.1860 BRL |
| 2026-03-02 |
7.1577 BRL |
288,032.7000 XRP |
6.9640 BRL |
6.9130 BRL |
6.9640 BRL |
7.1960 BRL |
| 2026-03-01 |
7.1014 BRL |
268,784.5000 XRP |
7.0940 BRL |
6.8790 BRL |
6.9730 BRL |
6.9850 BRL |
| 2026-02-28 |
6.8064 BRL |
421,255.8000 XRP |
6.9820 BRL |
6.5450 BRL |
6.6330 BRL |
7.0970 BRL |
| 2026-02-27 |
7.0596 BRL |
258,595.2000 XRP |
7.2040 BRL |
6.8900 BRL |
6.9640 BRL |
6.9790 BRL |
| 2026-02-26 |
7.3077 BRL |
270,504.9000 XRP |
7.3570 BRL |
7.1340 BRL |
7.1840 BRL |
7.1990 BRL |
| 2026-02-25 |
7.2843 BRL |
333,455.3000 XRP |
6.9560 BRL |
6.9250 BRL |
6.9800 BRL |
7.5650 BRL |
| 2026-02-24 |
6.9330 BRL |
235,204.3000 XRP |
7.0030 BRL |
6.8000 BRL |
6.8830 BRL |
6.9780 BRL |
| 2026-02-23 |
7.0910 BRL |
427,502.4000 XRP |
7.2140 BRL |
6.8970 BRL |
6.9530 BRL |
7.0250 BRL |
| 2026-02-22 |
7.3145 BRL |
65,797.5000 XRP |
7.4180 BRL |
7.1560 BRL |
7.1880 BRL |
7.2110 BRL |
| 2026-02-21 |
7.4667 BRL |
85,864.3000 XRP |
7.4150 BRL |
7.3760 BRL |
7.4150 BRL |
7.4420 BRL |
| 2026-02-20 |
7.3681 BRL |
182,139.9000 XRP |
7.3330 BRL |
7.1820 BRL |
7.3250 BRL |
7.4140 BRL |
| 2026-02-19 |
7.3682 BRL |
256,013.9000 XRP |
7.4540 BRL |
7.2210 BRL |
7.3050 BRL |
7.3390 BRL |
| 2026-02-18 |
7.6318 BRL |
209,554.8000 XRP |
7.7400 BRL |
7.3980 BRL |
7.4430 BRL |
7.4200 BRL |
| 2026-02-17 |
7.7071 BRL |
196,049.1000 XRP |
7.7840 BRL |
7.4940 BRL |
7.6380 BRL |
7.7340 BRL |
| 2026-02-16 |
7.7641 BRL |
251,078.3000 XRP |
7.7330 BRL |
7.5810 BRL |
7.6450 BRL |
7.7930 BRL |
| 2026-02-15 |
8.1280 BRL |
384,611.8000 XRP |
7.8940 BRL |
7.5680 BRL |
7.6720 BRL |
7.7600 BRL |
| 2026-02-14 |
7.6463 BRL |
145,578.5000 XRP |
7.3610 BRL |
7.3530 BRL |
7.3830 BRL |
7.8330 BRL |
| 2026-02-13 |
7.2942 BRL |
245,228.9000 XRP |
7.1260 BRL |
7.0360 BRL |
7.0790 BRL |
7.3550 BRL |
| 2026-02-12 |
7.1347 BRL |
179,953.2000 XRP |
7.1040 BRL |
6.9970 BRL |
7.0670 BRL |
7.0660 BRL |
| 2026-02-11 |
7.1298 BRL |
371,414.5000 XRP |
7.2800 BRL |
6.9480 BRL |
7.0750 BRL |
7.0840 BRL |
| 2026-02-10 |
7.3555 BRL |
279,131.8000 XRP |
7.4850 BRL |
7.2380 BRL |
7.2830 BRL |
7.2770 BRL |
| 2026-02-09 |
7.4606 BRL |
499,830.3000 XRP |
7.5010 BRL |
7.1880 BRL |
7.3080 BRL |
7.4960 BRL |
| 2026-02-08 |
7.5340 BRL |
136,348.1000 XRP |
7.4680 BRL |
7.3940 BRL |
7.4420 BRL |
7.5790 BRL |
| 2026-02-07 |
7.5038 BRL |
619,317.6000 XRP |
7.6710 BRL |
7.2690 BRL |
7.3450 BRL |
7.4520 BRL |
| 2026-02-06 |
7.0977 BRL |
1,741,197.2000 XRP |
6.4290 BRL |
5.9210 BRL |
6.5160 BRL |
7.7920 BRL |
| 2026-02-05 |
6.7221 BRL |
1,691,784.0000 XRP |
7.9230 BRL |
6.0000 BRL |
6.3670 BRL |
6.3510 BRL |
| 2026-02-04 |
8.1219 BRL |
581,499.0000 XRP |
8.2690 BRL |
7.8370 BRL |
8.0540 BRL |
7.9800 BRL |
| 2026-02-03 |
8.3150 BRL |
441,714.6000 XRP |
8.5330 BRL |
8.0080 BRL |
8.1740 BRL |
8.2530 BRL |
| 2026-02-02 |
8.4561 BRL |
426,950.7000 XRP |
8.4190 BRL |
8.0970 BRL |
8.3320 BRL |
8.5600 BRL |
| 2026-02-01 |
8.5310 BRL |
336,606.2000 XRP |
8.6840 BRL |
8.2110 BRL |
8.4340 BRL |
8.4280 BRL |
| 2026-01-31 |
8.4804 BRL |
671,871.9000 XRP |
9.1440 BRL |
7.9360 BRL |
8.4320 BRL |
8.7010 BRL |
| 2026-01-30 |
9.1569 BRL |
538,525.1000 XRP |
9.4050 BRL |
8.9210 BRL |
9.1180 BRL |
9.1460 BRL |
| 2026-01-29 |
9.5284 BRL |
380,373.2000 XRP |
9.9340 BRL |
9.2240 BRL |
9.3250 BRL |
9.4140 BRL |
| 2026-01-28 |
9.9519 BRL |
143,125.7000 XRP |
9.9290 BRL |
9.8250 BRL |
9.8570 BRL |
9.9390 BRL |
| 2026-01-27 |
9.9426 BRL |
315,092.5000 XRP |
10.0390 BRL |
9.7800 BRL |
9.9080 BRL |
9.9240 BRL |
| 2026-01-26 |
10.0499 BRL |
375,804.0000 XRP |
9.7330 BRL |
9.7240 BRL |
9.8180 BRL |
10.0240 BRL |
| 2026-01-25 |
9.8274 BRL |
377,133.4000 XRP |
10.1440 BRL |
9.6130 BRL |
9.6910 BRL |
9.7210 BRL |
| 2026-01-24 |
10.1744 BRL |
86,928.1000 XRP |
10.1740 BRL |
10.1340 BRL |
10.1600 BRL |
10.1780 BRL |
| 2026-01-23 |
10.1738 BRL |
324,886.0000 XRP |
10.1760 BRL |
9.9900 BRL |
10.1040 BRL |
10.1890 BRL |
| 2026-01-22 |
10.2503 BRL |
251,567.3000 XRP |
10.3800 BRL |
10.0910 BRL |
10.2090 BRL |
10.2100 BRL |
| 2026-01-21 |
10.2254 BRL |
367,052.3000 XRP |
10.1750 BRL |
9.9760 BRL |
10.1020 BRL |
10.5300 BRL |