Identifier on Binance: XRPBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-17 |
16.0507 BRL |
263,187.1000 XRP |
16.1150 BRL |
15.8300 BRL |
16.0020 BRL |
16.4840 BRL |
| 2025-09-16 |
16.0992 BRL |
171,601.8000 XRP |
15.9720 BRL |
15.8000 BRL |
15.8780 BRL |
16.1390 BRL |
| 2025-09-15 |
16.1103 BRL |
318,387.3000 XRP |
16.2830 BRL |
15.8860 BRL |
15.9770 BRL |
16.0160 BRL |
| 2025-09-14 |
16.4172 BRL |
194,000.7000 XRP |
16.7670 BRL |
16.1860 BRL |
16.3470 BRL |
16.3920 BRL |
| 2025-09-13 |
16.9028 BRL |
244,522.4000 XRP |
16.7040 BRL |
16.6170 BRL |
16.7090 BRL |
16.7820 BRL |
| 2025-09-12 |
16.4754 BRL |
444,196.9000 XRP |
16.4180 BRL |
16.1500 BRL |
16.3230 BRL |
16.7040 BRL |
| 2025-09-11 |
16.2467 BRL |
385,549.7000 XRP |
16.1590 BRL |
15.9960 BRL |
16.1850 BRL |
16.4250 BRL |
| 2025-09-10 |
16.1904 BRL |
274,157.8000 XRP |
16.0550 BRL |
15.9920 BRL |
16.0730 BRL |
16.1570 BRL |
| 2025-09-09 |
16.1802 BRL |
284,637.0000 XRP |
16.1580 BRL |
15.9510 BRL |
16.0340 BRL |
16.0900 BRL |
| 2025-09-08 |
16.0878 BRL |
464,625.6000 XRP |
15.6540 BRL |
15.5980 BRL |
15.6980 BRL |
16.1590 BRL |
| 2025-09-07 |
15.5995 BRL |
116,706.2000 XRP |
15.3110 BRL |
15.3080 BRL |
15.3590 BRL |
15.6640 BRL |
| 2025-09-06 |
15.3001 BRL |
60,978.6000 XRP |
15.3230 BRL |
15.2270 BRL |
15.2560 BRL |
15.2990 BRL |
| 2025-09-05 |
15.3911 BRL |
362,867.4000 XRP |
15.2680 BRL |
15.1600 BRL |
15.2430 BRL |
15.3700 BRL |
| 2025-09-04 |
15.4163 BRL |
240,526.4000 XRP |
15.5420 BRL |
15.1920 BRL |
15.3020 BRL |
15.3040 BRL |
| 2025-09-03 |
15.6032 BRL |
207,694.7000 XRP |
15.6900 BRL |
15.4100 BRL |
15.4520 BRL |
15.5150 BRL |
| 2025-09-02 |
15.3853 BRL |
289,525.9000 XRP |
15.0800 BRL |
15.0050 BRL |
15.1270 BRL |
15.6580 BRL |
| 2025-09-01 |
15.0418 BRL |
315,151.0000 XRP |
15.1770 BRL |
14.7500 BRL |
14.9480 BRL |
15.0020 BRL |
| 2025-08-31 |
15.4617 BRL |
82,695.0000 XRP |
15.4260 BRL |
15.3000 BRL |
15.3730 BRL |
15.3640 BRL |
| 2025-08-30 |
15.3006 BRL |
91,884.8000 XRP |
15.4000 BRL |
15.0730 BRL |
15.2650 BRL |
15.3850 BRL |
| 2025-08-29 |
15.5039 BRL |
335,357.2000 XRP |
16.0950 BRL |
15.1420 BRL |
15.3390 BRL |
15.3530 BRL |
| 2025-08-28 |
16.2062 BRL |
157,788.7000 XRP |
16.1240 BRL |
15.9300 BRL |
16.0270 BRL |
16.0990 BRL |
| 2025-08-27 |
16.3310 BRL |
225,675.8000 XRP |
16.3980 BRL |
16.0940 BRL |
16.2050 BRL |
16.0940 BRL |
| 2025-08-26 |
16.0342 BRL |
371,346.7000 XRP |
15.5280 BRL |
15.4750 BRL |
15.6560 BRL |
16.3870 BRL |
| 2025-08-25 |
15.9409 BRL |
385,292.4000 XRP |
16.5080 BRL |
15.3050 BRL |
15.5660 BRL |
15.5390 BRL |
| 2025-08-24 |
16.5935 BRL |
277,406.4000 XRP |
16.6160 BRL |
16.3000 BRL |
16.4220 BRL |
16.4940 BRL |
| 2025-08-23 |
16.5041 BRL |
120,191.8000 XRP |
16.6950 BRL |
16.1570 BRL |
16.3770 BRL |
16.6000 BRL |
| 2025-08-22 |
16.1039 BRL |
556,221.7000 XRP |
15.6450 BRL |
15.2440 BRL |
15.4340 BRL |
16.7180 BRL |
| 2025-08-21 |
15.9173 BRL |
241,053.2000 XRP |
16.2230 BRL |
15.6360 BRL |
15.7670 BRL |
15.6430 BRL |
| 2025-08-20 |
15.9484 BRL |
424,257.9000 XRP |
15.7860 BRL |
15.4450 BRL |
15.8500 BRL |
16.2480 BRL |
| 2025-08-19 |
16.2218 BRL |
306,542.1000 XRP |
16.6900 BRL |
15.8100 BRL |
15.9610 BRL |
15.9090 BRL |
| 2025-08-18 |
16.3687 BRL |
342,759.5000 XRP |
16.7660 BRL |
16.0000 BRL |
16.1500 BRL |
16.7230 BRL |
| 2025-08-17 |
16.9300 BRL |
161,597.1000 XRP |
16.8790 BRL |
16.7240 BRL |
16.8450 BRL |
16.7850 BRL |
| 2025-08-16 |
16.9011 BRL |
115,083.8000 XRP |
16.7010 BRL |
16.6660 BRL |
16.7960 BRL |
16.8780 BRL |
| 2025-08-15 |
16.7051 BRL |
414,846.7000 XRP |
16.7480 BRL |
16.2400 BRL |
16.4750 BRL |
16.7900 BRL |
| 2025-08-14 |
17.0754 BRL |
696,800.4000 XRP |
17.7070 BRL |
16.1500 BRL |
16.7220 BRL |
16.7770 BRL |
| 2025-08-13 |
17.6800 BRL |
340,611.4000 XRP |
17.7020 BRL |
17.3250 BRL |
17.4390 BRL |
17.7540 BRL |
| 2025-08-12 |
17.4307 BRL |
352,797.3000 XRP |
17.0600 BRL |
16.9200 BRL |
17.0530 BRL |
17.7090 BRL |
| 2025-08-11 |
17.4982 BRL |
291,134.3000 XRP |
17.4080 BRL |
17.0000 BRL |
17.1410 BRL |
17.1050 BRL |
| 2025-08-10 |
17.4939 BRL |
133,936.0000 XRP |
17.6320 BRL |
17.2280 BRL |
17.4260 BRL |
17.3970 BRL |
| 2025-08-09 |
17.9404 BRL |
222,687.9000 XRP |
17.9400 BRL |
17.5220 BRL |
17.6520 BRL |
17.6220 BRL |
| 2025-08-08 |
17.9533 BRL |
371,968.1000 XRP |
18.0680 BRL |
17.4110 BRL |
17.6420 BRL |
17.9220 BRL |
| 2025-08-07 |
17.1964 BRL |
385,296.4000 XRP |
16.4120 BRL |
16.2770 BRL |
16.3600 BRL |
17.9710 BRL |
| 2025-08-06 |
16.3140 BRL |
173,290.3000 XRP |
16.3370 BRL |
16.0590 BRL |
16.1420 BRL |
16.4320 BRL |
| 2025-08-05 |
16.6221 BRL |
211,435.5000 XRP |
16.9480 BRL |
16.1200 BRL |
16.3100 BRL |
16.3860 BRL |
| 2025-08-04 |
16.7944 BRL |
201,769.2000 XRP |
16.4340 BRL |
16.3410 BRL |
16.6270 BRL |
16.9780 BRL |
| 2025-08-03 |
16.0807 BRL |
190,585.1000 XRP |
15.4560 BRL |
15.2200 BRL |
15.5800 BRL |
16.4710 BRL |
| 2025-08-02 |
15.8394 BRL |
210,163.9000 XRP |
16.4670 BRL |
15.2840 BRL |
15.5740 BRL |
15.4960 BRL |
| 2025-08-01 |
16.6858 BRL |
278,973.0000 XRP |
17.0040 BRL |
16.2240 BRL |
16.5780 BRL |
16.2370 BRL |
| 2025-07-31 |
17.3953 BRL |
180,812.5000 XRP |
17.3170 BRL |
17.0000 BRL |
17.1040 BRL |
17.0190 BRL |
| 2025-07-30 |
17.3053 BRL |
302,066.0000 XRP |
17.4950 BRL |
16.7800 BRL |
17.2550 BRL |
17.3530 BRL |