Identifier on Binance: XRPBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-11 |
14.4089 BRL |
792,848.0000 XRP |
14.4600 BRL |
13.6110 BRL |
14.0880 BRL |
14.5950 BRL |
| 2024-12-10 |
13.1082 BRL |
1,358,117.0000 XRP |
13.5850 BRL |
11.5810 BRL |
12.4540 BRL |
14.5190 BRL |
| 2024-12-09 |
14.5266 BRL |
1,155,931.0000 XRP |
15.9520 BRL |
12.1510 BRL |
13.7940 BRL |
13.7910 BRL |
| 2024-12-08 |
15.8307 BRL |
737,748.0000 XRP |
16.0340 BRL |
15.2730 BRL |
15.5580 BRL |
16.0390 BRL |
| 2024-12-07 |
15.3281 BRL |
846,690.0000 XRP |
14.8190 BRL |
14.6090 BRL |
14.8830 BRL |
15.6310 BRL |
| 2024-12-06 |
14.2470 BRL |
1,066,423.0000 XRP |
13.5880 BRL |
13.4890 BRL |
13.8070 BRL |
14.7820 BRL |
| 2024-12-05 |
14.1238 BRL |
1,501,317.0000 XRP |
14.2250 BRL |
13.1530 BRL |
13.8870 BRL |
13.5740 BRL |
| 2024-12-04 |
15.0647 BRL |
1,431,254.0000 XRP |
15.2890 BRL |
13.7540 BRL |
14.4180 BRL |
14.3300 BRL |
| 2024-12-03 |
15.8813 BRL |
2,067,502.5800 XRP |
16.5100 BRL |
13.8600 BRL |
15.4620 BRL |
15.4270 BRL |
| 2024-12-02 |
15.3123 BRL |
3,646,705.7500 XRP |
13.7630 BRL |
13.3000 BRL |
14.0490 BRL |
16.5530 BRL |
| 2024-12-01 |
12.2931 BRL |
2,208,320.3800 XRP |
11.7710 BRL |
11.1440 BRL |
11.3370 BRL |
13.0390 BRL |
| 2024-11-30 |
11.2214 BRL |
1,126,299.0500 XRP |
10.7990 BRL |
10.5570 BRL |
10.9150 BRL |
11.5630 BRL |
| 2024-11-29 |
10.0059 BRL |
3,214,379.4500 XRP |
9.2050 BRL |
9.0970 BRL |
9.2830 BRL |
10.6080 BRL |
| 2024-11-28 |
8.7474 BRL |
673,789.0000 XRP |
8.6550 BRL |
8.4820 BRL |
8.6040 BRL |
8.9570 BRL |
| 2024-11-27 |
8.5379 BRL |
929,429.0000 XRP |
8.1400 BRL |
7.9010 BRL |
8.0200 BRL |
8.6530 BRL |
| 2024-11-26 |
7.9774 BRL |
721,173.0000 XRP |
8.2770 BRL |
7.4870 BRL |
7.8630 BRL |
8.1070 BRL |
| 2024-11-25 |
8.4978 BRL |
960,824.0000 XRP |
8.3510 BRL |
7.9170 BRL |
8.1910 BRL |
8.2940 BRL |
| 2024-11-24 |
8.1432 BRL |
1,030,930.0000 XRP |
8.5800 BRL |
7.5000 BRL |
7.9300 BRL |
8.4000 BRL |
| 2024-11-23 |
8.9493 BRL |
1,573,633.0200 XRP |
8.6110 BRL |
8.3120 BRL |
8.6220 BRL |
8.6750 BRL |
| 2024-11-22 |
8.2470 BRL |
1,763,780.5900 XRP |
7.2970 BRL |
7.2000 BRL |
7.5520 BRL |
8.5390 BRL |
| 2024-11-21 |
6.6873 BRL |
909,336.0000 XRP |
6.4140 BRL |
6.2760 BRL |
6.4350 BRL |
7.1210 BRL |
| 2024-11-20 |
6.4385 BRL |
684,809.0000 XRP |
6.4100 BRL |
6.1570 BRL |
6.3130 BRL |
6.4630 BRL |
| 2024-11-19 |
6.3959 BRL |
830,253.0000 XRP |
6.4720 BRL |
6.2030 BRL |
6.3170 BRL |
6.4130 BRL |
| 2024-11-18 |
6.5593 BRL |
1,087,289.0000 XRP |
6.1760 BRL |
6.1760 BRL |
6.3610 BRL |
6.4420 BRL |
| 2024-11-17 |
6.2908 BRL |
1,163,835.0000 XRP |
6.5660 BRL |
5.8500 BRL |
6.1300 BRL |
6.1900 BRL |
| 2024-11-16 |
6.2826 BRL |
3,671,885.0000 XRP |
5.2150 BRL |
5.1300 BRL |
5.2010 BRL |
6.6080 BRL |
| 2024-11-15 |
4.9634 BRL |
2,970,876.0000 XRP |
4.5160 BRL |
4.5040 BRL |
4.6610 BRL |
5.1980 BRL |
| 2024-11-14 |
4.4344 BRL |
2,465,732.0000 XRP |
4.0170 BRL |
3.9880 BRL |
4.0680 BRL |
4.4900 BRL |
| 2024-11-13 |
4.0214 BRL |
1,812,484.0000 XRP |
4.0760 BRL |
3.7270 BRL |
3.8100 BRL |
4.0290 BRL |
| 2024-11-12 |
3.8716 BRL |
2,713,707.0000 XRP |
3.5830 BRL |
3.4490 BRL |
3.5010 BRL |
4.2200 BRL |
| 2024-11-11 |
3.4847 BRL |
803,372.0000 XRP |
3.3980 BRL |
3.3000 BRL |
3.3260 BRL |
3.5760 BRL |
| 2024-11-10 |
3.4229 BRL |
683,235.0000 XRP |
3.2210 BRL |
3.2140 BRL |
3.2390 BRL |
3.5190 BRL |
| 2024-11-09 |
3.1767 BRL |
150,364.0000 XRP |
3.1900 BRL |
3.1450 BRL |
3.1670 BRL |
3.1970 BRL |
| 2024-11-08 |
3.1646 BRL |
193,308.0000 XRP |
3.1670 BRL |
3.1120 BRL |
3.1260 BRL |
3.1910 BRL |
| 2024-11-07 |
3.1484 BRL |
420,919.0000 XRP |
3.0680 BRL |
3.0480 BRL |
3.0690 BRL |
3.1630 BRL |
| 2024-11-06 |
3.0726 BRL |
507,956.0000 XRP |
2.9770 BRL |
2.9770 BRL |
3.0210 BRL |
3.0780 BRL |
| 2024-11-05 |
2.9638 BRL |
186,283.0000 XRP |
2.9380 BRL |
2.9270 BRL |
2.9480 BRL |
2.9730 BRL |
| 2024-11-04 |
2.9675 BRL |
237,868.0000 XRP |
2.9780 BRL |
2.8910 BRL |
2.9340 BRL |
2.9310 BRL |
| 2024-11-03 |
2.9611 BRL |
231,069.0000 XRP |
3.0230 BRL |
2.9250 BRL |
2.9530 BRL |
2.9820 BRL |
| 2024-11-02 |
3.0127 BRL |
54,152.0000 XRP |
3.0220 BRL |
2.9950 BRL |
3.0100 BRL |
3.0160 BRL |
| 2024-11-01 |
3.0221 BRL |
291,338.0000 XRP |
2.9670 BRL |
2.9340 BRL |
2.9800 BRL |
3.0140 BRL |
| 2024-10-31 |
2.9778 BRL |
148,650.0000 XRP |
3.0190 BRL |
2.9240 BRL |
2.9480 BRL |
2.9760 BRL |
| 2024-10-30 |
3.0071 BRL |
144,292.0000 XRP |
3.0120 BRL |
2.9750 BRL |
2.9890 BRL |
3.0270 BRL |
| 2024-10-29 |
2.9832 BRL |
161,399.0000 XRP |
2.9660 BRL |
2.9480 BRL |
2.9520 BRL |
3.0170 BRL |
| 2024-10-28 |
2.9607 BRL |
171,660.0000 XRP |
2.9820 BRL |
2.9340 BRL |
2.9480 BRL |
2.9660 BRL |
| 2024-10-27 |
2.9638 BRL |
84,240.0000 XRP |
2.9560 BRL |
2.9400 BRL |
2.9470 BRL |
2.9780 BRL |
| 2024-10-26 |
2.9439 BRL |
161,913.0000 XRP |
2.8820 BRL |
2.8730 BRL |
2.9200 BRL |
2.9560 BRL |
| 2024-10-25 |
2.9593 BRL |
284,118.0000 XRP |
3.0300 BRL |
2.8050 BRL |
2.9320 BRL |
2.8630 BRL |
| 2024-10-24 |
3.0244 BRL |
84,319.0000 XRP |
3.0110 BRL |
3.0000 BRL |
3.0210 BRL |
3.0300 BRL |
| 2024-10-23 |
2.9972 BRL |
203,260.0000 XRP |
3.0500 BRL |
2.9400 BRL |
2.9680 BRL |
3.0070 BRL |