Identifier on Binance: XRPBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-30 |
18.2037 BRL |
315,174.0000 XRP |
17.8930 BRL |
17.7350 BRL |
17.9320 BRL |
18.3820 BRL |
| 2025-01-29 |
17.9892 BRL |
414,922.0000 XRP |
17.9680 BRL |
17.4700 BRL |
18.0330 BRL |
18.0500 BRL |
| 2025-01-28 |
18.4764 BRL |
401,681.0000 XRP |
18.0700 BRL |
17.7550 BRL |
17.9850 BRL |
18.2360 BRL |
| 2025-01-27 |
17.2214 BRL |
750,696.0000 XRP |
18.0050 BRL |
15.8570 BRL |
16.7580 BRL |
17.9060 BRL |
| 2025-01-26 |
18.4884 BRL |
106,897.0000 XRP |
18.4190 BRL |
18.2260 BRL |
18.4000 BRL |
18.3350 BRL |
| 2025-01-25 |
18.5213 BRL |
133,557.0000 XRP |
18.3830 BRL |
18.2760 BRL |
18.4220 BRL |
18.6060 BRL |
| 2025-01-24 |
18.5834 BRL |
159,330.0000 XRP |
18.5310 BRL |
18.0630 BRL |
18.3000 BRL |
18.3230 BRL |
| 2025-01-23 |
18.5534 BRL |
341,119.0000 XRP |
18.9790 BRL |
18.1630 BRL |
18.4070 BRL |
18.5490 BRL |
| 2025-01-22 |
19.1981 BRL |
323,850.0000 XRP |
19.1910 BRL |
18.6460 BRL |
18.9180 BRL |
18.8600 BRL |
| 2025-01-21 |
19.0484 BRL |
354,004.0000 XRP |
18.8260 BRL |
18.2900 BRL |
18.6520 BRL |
19.1330 BRL |
| 2025-01-20 |
19.3216 BRL |
1,122,358.0000 XRP |
18.1310 BRL |
17.8500 BRL |
18.5130 BRL |
18.9350 BRL |
| 2025-01-19 |
19.2908 BRL |
741,017.0000 XRP |
19.9860 BRL |
18.6000 BRL |
19.0820 BRL |
18.8660 BRL |
| 2025-01-18 |
19.4095 BRL |
594,831.0000 XRP |
19.9690 BRL |
18.6000 BRL |
19.0480 BRL |
20.0650 BRL |
| 2025-01-17 |
19.6796 BRL |
646,733.0000 XRP |
19.5200 BRL |
19.2000 BRL |
19.4840 BRL |
19.8490 BRL |
| 2025-01-16 |
19.3523 BRL |
1,412,626.6000 XRP |
18.8370 BRL |
17.5380 BRL |
18.3610 BRL |
19.2980 BRL |
| 2025-01-15 |
17.4456 BRL |
1,240,081.3300 XRP |
16.1910 BRL |
16.0660 BRL |
16.2790 BRL |
18.4330 BRL |
| 2025-01-14 |
15.8414 BRL |
527,296.0000 XRP |
15.4110 BRL |
15.2630 BRL |
15.4050 BRL |
16.1550 BRL |
| 2025-01-13 |
15.0298 BRL |
516,426.0000 XRP |
15.3480 BRL |
14.3540 BRL |
14.6440 BRL |
15.4210 BRL |
| 2025-01-12 |
15.4571 BRL |
198,419.0000 XRP |
15.8560 BRL |
15.1860 BRL |
15.3220 BRL |
15.3020 BRL |
| 2025-01-11 |
15.1116 BRL |
352,789.0000 XRP |
14.3830 BRL |
14.2890 BRL |
14.3630 BRL |
15.6650 BRL |
| 2025-01-10 |
14.1155 BRL |
269,547.0000 XRP |
13.8130 BRL |
13.7290 BRL |
13.8950 BRL |
14.4200 BRL |
| 2025-01-09 |
14.0605 BRL |
278,612.0000 XRP |
14.5990 BRL |
13.6820 BRL |
13.8900 BRL |
13.8230 BRL |
| 2025-01-08 |
14.2986 BRL |
459,135.0000 XRP |
13.9460 BRL |
13.5750 BRL |
14.0730 BRL |
14.6630 BRL |
| 2025-01-07 |
14.4278 BRL |
417,743.0000 XRP |
14.7620 BRL |
13.8570 BRL |
13.9500 BRL |
13.9100 BRL |
| 2025-01-06 |
14.8719 BRL |
349,363.0000 XRP |
14.9360 BRL |
14.6000 BRL |
14.7130 BRL |
14.7930 BRL |
| 2025-01-05 |
14.7965 BRL |
236,900.0000 XRP |
15.0240 BRL |
14.4650 BRL |
14.6030 BRL |
14.9360 BRL |
| 2025-01-04 |
15.1748 BRL |
311,246.0000 XRP |
15.2030 BRL |
14.8800 BRL |
15.0530 BRL |
15.0780 BRL |
| 2025-01-03 |
15.1316 BRL |
466,600.0000 XRP |
14.8520 BRL |
14.8100 BRL |
14.9610 BRL |
15.2020 BRL |
| 2025-01-02 |
14.9056 BRL |
548,516.0000 XRP |
14.5380 BRL |
14.5050 BRL |
14.7020 BRL |
14.8480 BRL |
| 2025-01-01 |
13.9978 BRL |
297,542.0000 XRP |
12.9890 BRL |
12.9880 BRL |
13.1240 BRL |
14.4820 BRL |
| 2024-12-31 |
13.0348 BRL |
150,250.0000 XRP |
12.7940 BRL |
12.5360 BRL |
12.6310 BRL |
12.9790 BRL |
| 2024-12-30 |
12.8499 BRL |
333,898.0000 XRP |
13.0360 BRL |
12.4170 BRL |
12.6430 BRL |
12.8720 BRL |
| 2024-12-29 |
13.3728 BRL |
110,248.0000 XRP |
13.6140 BRL |
12.9340 BRL |
13.0720 BRL |
13.0320 BRL |
| 2024-12-28 |
13.5509 BRL |
92,068.0000 XRP |
13.3890 BRL |
13.3140 BRL |
13.4330 BRL |
13.6770 BRL |
| 2024-12-27 |
13.5285 BRL |
204,379.0000 XRP |
13.3890 BRL |
13.1690 BRL |
13.3930 BRL |
13.3730 BRL |
| 2024-12-26 |
13.7200 BRL |
211,329.0000 XRP |
14.3550 BRL |
13.2060 BRL |
13.4150 BRL |
13.4730 BRL |
| 2024-12-25 |
14.3079 BRL |
179,729.0000 XRP |
14.5130 BRL |
14.1380 BRL |
14.2790 BRL |
14.3250 BRL |
| 2024-12-24 |
14.3502 BRL |
224,010.0000 XRP |
14.0700 BRL |
13.7830 BRL |
13.9630 BRL |
14.5140 BRL |
| 2024-12-23 |
13.5204 BRL |
184,838.0000 XRP |
13.5690 BRL |
13.1300 BRL |
13.3580 BRL |
13.5450 BRL |
| 2024-12-22 |
13.6889 BRL |
253,496.0000 XRP |
13.7580 BRL |
13.3390 BRL |
13.6080 BRL |
13.5260 BRL |
| 2024-12-21 |
13.9858 BRL |
262,985.0000 XRP |
14.0040 BRL |
13.5000 BRL |
13.7530 BRL |
13.6820 BRL |
| 2024-12-20 |
13.4110 BRL |
656,453.0000 XRP |
13.8850 BRL |
12.1230 BRL |
13.0790 BRL |
13.9730 BRL |
| 2024-12-19 |
14.2282 BRL |
660,001.0000 XRP |
14.6380 BRL |
13.3630 BRL |
13.9350 BRL |
14.0880 BRL |
| 2024-12-18 |
15.2502 BRL |
618,996.0000 XRP |
15.7750 BRL |
14.2000 BRL |
15.0520 BRL |
14.8250 BRL |
| 2024-12-17 |
15.9901 BRL |
702,528.0000 XRP |
15.2470 BRL |
14.9490 BRL |
15.1870 BRL |
15.5720 BRL |
| 2024-12-16 |
14.9575 BRL |
823,854.0000 XRP |
14.8640 BRL |
14.2000 BRL |
14.4850 BRL |
15.3820 BRL |
| 2024-12-15 |
14.7153 BRL |
695,828.0000 XRP |
14.6250 BRL |
14.4310 BRL |
14.6750 BRL |
14.9230 BRL |
| 2024-12-14 |
14.7498 BRL |
1,355,455.0000 XRP |
14.6620 BRL |
14.3530 BRL |
14.5540 BRL |
14.6280 BRL |
| 2024-12-13 |
14.5697 BRL |
1,408,505.0000 XRP |
14.1250 BRL |
13.8030 BRL |
14.0300 BRL |
14.6930 BRL |
| 2024-12-12 |
14.4332 BRL |
649,001.0000 XRP |
14.4030 BRL |
13.9550 BRL |
14.2000 BRL |
14.1400 BRL |