Identifier on Binance: XRPBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-20 |
3.0340 BRL |
240,589.0000 XRP |
2.9670 BRL |
2.9490 BRL |
2.9700 BRL |
3.0510 BRL |
| 2023-12-19 |
2.9857 BRL |
184,048.0000 XRP |
3.0230 BRL |
2.9210 BRL |
2.9590 BRL |
2.9780 BRL |
| 2023-12-18 |
2.9593 BRL |
433,930.0000 XRP |
3.0570 BRL |
2.8930 BRL |
2.9390 BRL |
3.0180 BRL |
| 2023-12-17 |
3.0793 BRL |
86,628.0000 XRP |
3.0880 BRL |
3.0440 BRL |
3.0630 BRL |
3.0490 BRL |
| 2023-12-16 |
3.0900 BRL |
102,891.0000 XRP |
3.0670 BRL |
3.0430 BRL |
3.0750 BRL |
3.0840 BRL |
| 2023-12-15 |
3.1122 BRL |
200,971.0000 XRP |
3.1170 BRL |
3.0640 BRL |
3.0850 BRL |
3.0850 BRL |
| 2023-12-14 |
3.0932 BRL |
290,873.0000 XRP |
3.1130 BRL |
3.0300 BRL |
3.0680 BRL |
3.1180 BRL |
| 2023-12-13 |
3.0774 BRL |
306,927.0000 XRP |
3.0930 BRL |
2.9800 BRL |
3.0240 BRL |
3.1250 BRL |
| 2023-12-12 |
3.0861 BRL |
172,010.0000 XRP |
3.0800 BRL |
3.0320 BRL |
3.0720 BRL |
3.0910 BRL |
| 2023-12-11 |
3.0844 BRL |
472,230.0000 XRP |
3.2950 BRL |
2.9930 BRL |
3.0460 BRL |
3.0790 BRL |
| 2023-12-10 |
3.2870 BRL |
265,047.0000 XRP |
3.2760 BRL |
3.2150 BRL |
3.2580 BRL |
3.2910 BRL |
| 2023-12-09 |
3.3773 BRL |
561,556.0000 XRP |
3.3320 BRL |
3.3040 BRL |
3.3400 BRL |
3.3390 BRL |
| 2023-12-08 |
3.2515 BRL |
689,406.0000 XRP |
3.1810 BRL |
3.1500 BRL |
3.1710 BRL |
3.3110 BRL |
| 2023-12-07 |
3.1486 BRL |
406,023.0000 XRP |
3.1560 BRL |
3.0700 BRL |
3.1200 BRL |
3.1760 BRL |
| 2023-12-06 |
3.0948 BRL |
653,376.0000 XRP |
3.0830 BRL |
3.0400 BRL |
3.0730 BRL |
3.1260 BRL |
| 2023-12-05 |
3.0688 BRL |
292,750.0000 XRP |
3.1050 BRL |
3.0230 BRL |
3.0390 BRL |
3.0930 BRL |
| 2023-12-04 |
3.0648 BRL |
315,433.0000 XRP |
3.0740 BRL |
2.8320 BRL |
3.0600 BRL |
3.0990 BRL |
| 2023-12-03 |
3.0701 BRL |
97,717.0000 XRP |
3.0580 BRL |
3.0400 BRL |
3.0450 BRL |
3.0790 BRL |
| 2023-12-02 |
3.0329 BRL |
104,852.0000 XRP |
3.0150 BRL |
3.0060 BRL |
3.0110 BRL |
3.0490 BRL |
| 2023-12-01 |
3.0052 BRL |
190,807.0000 XRP |
2.9980 BRL |
2.9810 BRL |
2.9950 BRL |
3.0180 BRL |
| 2023-11-30 |
2.9808 BRL |
259,337.0000 XRP |
3.0010 BRL |
2.9420 BRL |
2.9650 BRL |
2.9960 BRL |
| 2023-11-29 |
2.9944 BRL |
112,116.0000 XRP |
2.9860 BRL |
2.9710 BRL |
2.9900 BRL |
2.9980 BRL |
| 2023-11-28 |
2.9844 BRL |
195,024.0000 XRP |
2.9780 BRL |
2.9390 BRL |
2.9550 BRL |
2.9900 BRL |
| 2023-11-27 |
2.9907 BRL |
219,772.0000 XRP |
3.0450 BRL |
2.9320 BRL |
2.9580 BRL |
2.9830 BRL |
| 2023-11-26 |
3.0812 BRL |
215,837.0000 XRP |
3.0750 BRL |
3.0050 BRL |
3.0500 BRL |
3.0500 BRL |
| 2023-11-25 |
3.0599 BRL |
69,938.0000 XRP |
3.0620 BRL |
3.0390 BRL |
3.0570 BRL |
3.0680 BRL |
| 2023-11-24 |
3.0594 BRL |
155,791.0000 XRP |
3.0650 BRL |
3.0320 BRL |
3.0480 BRL |
3.0710 BRL |
| 2023-11-23 |
3.0311 BRL |
188,132.0000 XRP |
3.0110 BRL |
2.9820 BRL |
3.0000 BRL |
3.0620 BRL |
| 2023-11-22 |
2.9471 BRL |
247,960.0000 XRP |
2.8510 BRL |
2.8480 BRL |
2.8970 BRL |
3.0260 BRL |
| 2023-11-21 |
2.9450 BRL |
555,040.0000 XRP |
2.9910 BRL |
2.8300 BRL |
2.8770 BRL |
2.8700 BRL |
| 2023-11-20 |
3.0418 BRL |
187,086.0000 XRP |
3.0940 BRL |
2.9690 BRL |
3.0090 BRL |
3.0040 BRL |
| 2023-11-19 |
3.0592 BRL |
133,921.0000 XRP |
3.0200 BRL |
2.9760 BRL |
2.9940 BRL |
3.0910 BRL |
| 2023-11-18 |
2.9969 BRL |
109,885.0000 XRP |
3.0310 BRL |
2.9100 BRL |
2.9610 BRL |
3.0210 BRL |
| 2023-11-17 |
2.9701 BRL |
412,996.0000 XRP |
3.0060 BRL |
2.8900 BRL |
2.9430 BRL |
3.0330 BRL |
| 2023-11-16 |
3.0661 BRL |
252,079.0000 XRP |
3.1700 BRL |
2.9680 BRL |
3.0220 BRL |
2.9930 BRL |
| 2023-11-15 |
3.1300 BRL |
333,074.0000 XRP |
3.0940 BRL |
3.0730 BRL |
3.0940 BRL |
3.1800 BRL |
| 2023-11-14 |
3.1422 BRL |
515,392.0000 XRP |
3.3210 BRL |
2.9240 BRL |
3.0690 BRL |
3.1010 BRL |
| 2023-11-13 |
3.4254 BRL |
959,006.0000 XRP |
3.2810 BRL |
3.1880 BRL |
3.2140 BRL |
3.3060 BRL |
| 2023-11-12 |
3.2797 BRL |
117,897.0000 XRP |
3.2850 BRL |
3.2080 BRL |
3.2620 BRL |
3.3010 BRL |
| 2023-11-11 |
3.3158 BRL |
268,400.0000 XRP |
3.2650 BRL |
3.1740 BRL |
3.2210 BRL |
3.2900 BRL |
| 2023-11-10 |
3.2578 BRL |
412,575.0000 XRP |
3.3130 BRL |
3.1590 BRL |
3.2130 BRL |
3.2590 BRL |
| 2023-11-09 |
3.3485 BRL |
873,644.0000 XRP |
3.3930 BRL |
3.1010 BRL |
3.2720 BRL |
3.3160 BRL |
| 2023-11-08 |
3.3845 BRL |
455,454.0000 XRP |
3.3570 BRL |
3.3000 BRL |
3.3240 BRL |
3.4010 BRL |
| 2023-11-07 |
3.3466 BRL |
699,042.0000 XRP |
3.5260 BRL |
3.2020 BRL |
3.3070 BRL |
3.3440 BRL |
| 2023-11-06 |
3.4771 BRL |
1,319,737.0000 XRP |
3.2730 BRL |
3.2580 BRL |
3.3360 BRL |
3.5260 BRL |
| 2023-11-05 |
3.1830 BRL |
542,199.0000 XRP |
3.0440 BRL |
3.0400 BRL |
3.0760 BRL |
3.2440 BRL |
| 2023-11-04 |
3.0320 BRL |
194,414.0000 XRP |
3.0240 BRL |
3.0100 BRL |
3.0240 BRL |
3.0560 BRL |
| 2023-11-03 |
3.0038 BRL |
308,915.0000 XRP |
3.0200 BRL |
2.9570 BRL |
2.9780 BRL |
3.0270 BRL |
| 2023-11-02 |
3.0375 BRL |
357,326.0000 XRP |
3.0390 BRL |
2.9400 BRL |
3.0200 BRL |
3.0140 BRL |
| 2023-11-01 |
3.0317 BRL |
319,004.0000 XRP |
3.0350 BRL |
2.9400 BRL |
2.9730 BRL |
3.0400 BRL |