Identifier on Binance: XRPBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-20 |
19.5329 BRL |
289,204.1000 XRP |
19.1990 BRL |
19.0100 BRL |
19.1820 BRL |
19.4340 BRL |
| 2025-07-19 |
19.1841 BRL |
264,007.4000 XRP |
19.1330 BRL |
18.7510 BRL |
19.1480 BRL |
19.2210 BRL |
| 2025-07-18 |
19.4459 BRL |
783,550.6000 XRP |
19.3210 BRL |
18.6100 BRL |
19.2020 BRL |
19.1980 BRL |
| 2025-07-17 |
18.2239 BRL |
1,000,973.0000 XRP |
16.9790 BRL |
16.6810 BRL |
17.0120 BRL |
19.5490 BRL |
| 2025-07-16 |
16.7325 BRL |
492,787.2000 XRP |
16.2700 BRL |
16.0490 BRL |
16.2170 BRL |
16.9080 BRL |
| 2025-07-15 |
16.1133 BRL |
300,747.6000 XRP |
16.5260 BRL |
15.6780 BRL |
15.9660 BRL |
16.2150 BRL |
| 2025-07-14 |
16.4031 BRL |
408,940.0000 XRP |
15.7400 BRL |
15.7090 BRL |
15.8470 BRL |
16.3640 BRL |
| 2025-07-13 |
15.7311 BRL |
318,037.5000 XRP |
15.2380 BRL |
15.1490 BRL |
15.3210 BRL |
15.7280 BRL |
| 2025-07-12 |
15.3545 BRL |
357,959.9000 XRP |
15.1940 BRL |
14.8160 BRL |
15.1810 BRL |
15.1710 BRL |
| 2025-07-11 |
15.1449 BRL |
975,268.3000 XRP |
13.9450 BRL |
13.7270 BRL |
13.9450 BRL |
15.2880 BRL |
| 2025-07-10 |
13.6656 BRL |
571,045.0000 XRP |
13.2390 BRL |
13.2010 BRL |
13.3260 BRL |
13.9290 BRL |
| 2025-07-09 |
13.0796 BRL |
383,178.8000 XRP |
12.6440 BRL |
12.5750 BRL |
12.6440 BRL |
13.2900 BRL |
| 2025-07-08 |
12.5203 BRL |
196,719.2000 XRP |
12.4280 BRL |
12.3200 BRL |
12.3870 BRL |
12.6090 BRL |
| 2025-07-07 |
12.6263 BRL |
311,855.6000 XRP |
12.4200 BRL |
12.3300 BRL |
12.4000 BRL |
12.4540 BRL |
| 2025-07-06 |
12.3596 BRL |
89,352.6000 XRP |
12.1120 BRL |
12.0410 BRL |
12.0850 BRL |
12.3950 BRL |
| 2025-07-05 |
12.1193 BRL |
40,107.0000 XRP |
12.1320 BRL |
12.0270 BRL |
12.0930 BRL |
12.0930 BRL |
| 2025-07-04 |
12.1253 BRL |
108,539.8000 XRP |
12.2730 BRL |
11.9490 BRL |
12.0440 BRL |
12.1800 BRL |
| 2025-07-03 |
12.3775 BRL |
165,079.2000 XRP |
12.1560 BRL |
12.1270 BRL |
12.2390 BRL |
12.3020 BRL |
| 2025-07-02 |
12.1441 BRL |
163,273.5000 XRP |
11.9050 BRL |
11.8250 BRL |
11.9340 BRL |
12.1520 BRL |
| 2025-07-01 |
11.9875 BRL |
277,382.8000 XRP |
12.2280 BRL |
11.7570 BRL |
11.9170 BRL |
11.9200 BRL |
| 2025-06-30 |
12.1322 BRL |
330,931.8000 XRP |
12.1670 BRL |
11.8710 BRL |
12.0120 BRL |
12.4070 BRL |
| 2025-06-29 |
12.0836 BRL |
40,781.1000 XRP |
12.0530 BRL |
12.0280 BRL |
12.0580 BRL |
12.0780 BRL |
| 2025-06-28 |
12.0627 BRL |
109,170.4000 XRP |
11.8240 BRL |
11.7890 BRL |
11.8820 BRL |
12.0710 BRL |
| 2025-06-27 |
11.5616 BRL |
163,968.8000 XRP |
11.6170 BRL |
11.3810 BRL |
11.5300 BRL |
11.7890 BRL |
| 2025-06-26 |
11.8913 BRL |
137,898.9000 XRP |
12.2150 BRL |
11.5600 BRL |
11.6970 BRL |
11.6880 BRL |
| 2025-06-25 |
12.1750 BRL |
107,000.0000 XRP |
12.1020 BRL |
11.9900 BRL |
12.0390 BRL |
12.2040 BRL |
| 2025-06-24 |
12.0206 BRL |
188,878.4000 XRP |
11.9200 BRL |
11.7350 BRL |
11.8570 BRL |
12.0750 BRL |
| 2025-06-23 |
11.2550 BRL |
296,032.4000 XRP |
11.2240 BRL |
10.8900 BRL |
11.0900 BRL |
11.8850 BRL |
| 2025-06-22 |
11.0037 BRL |
169,710.3000 XRP |
11.4470 BRL |
10.6940 BRL |
10.8780 BRL |
10.7360 BRL |
| 2025-06-21 |
11.5899 BRL |
88,127.5000 XRP |
11.7780 BRL |
11.1100 BRL |
11.4360 BRL |
11.4360 BRL |
| 2025-06-20 |
11.8028 BRL |
84,048.4000 XRP |
11.9720 BRL |
11.5660 BRL |
11.7900 BRL |
11.8390 BRL |
| 2025-06-19 |
11.9489 BRL |
65,762.3000 XRP |
11.9780 BRL |
11.8530 BRL |
11.9180 BRL |
11.9620 BRL |
| 2025-06-18 |
11.8217 BRL |
102,824.2000 XRP |
11.9410 BRL |
11.6370 BRL |
11.7860 BRL |
11.8550 BRL |
| 2025-06-17 |
12.1111 BRL |
235,376.8000 XRP |
12.3060 BRL |
11.7860 BRL |
11.9150 BRL |
11.8860 BRL |
| 2025-06-16 |
12.5815 BRL |
194,477.7000 XRP |
12.0680 BRL |
11.9930 BRL |
12.0680 BRL |
12.7640 BRL |
| 2025-06-15 |
12.0589 BRL |
65,978.7000 XRP |
11.9320 BRL |
11.9290 BRL |
11.9900 BRL |
12.0790 BRL |
| 2025-06-14 |
12.0208 BRL |
82,901.0000 XRP |
12.0040 BRL |
11.8190 BRL |
11.9470 BRL |
11.8410 BRL |
| 2025-06-13 |
11.8948 BRL |
248,098.7000 XRP |
12.2040 BRL |
11.6400 BRL |
11.7980 BRL |
12.0060 BRL |
| 2025-06-12 |
12.4863 BRL |
102,080.4000 XRP |
12.6280 BRL |
12.3400 BRL |
12.4380 BRL |
12.4640 BRL |
| 2025-06-11 |
12.8387 BRL |
190,882.7000 XRP |
12.8570 BRL |
12.6490 BRL |
12.7650 BRL |
12.6490 BRL |
| 2025-06-10 |
12.7832 BRL |
188,041.5000 XRP |
12.9610 BRL |
12.6310 BRL |
12.7550 BRL |
12.6960 BRL |
| 2025-06-09 |
12.7257 BRL |
221,188.1000 XRP |
12.7620 BRL |
12.4820 BRL |
12.5430 BRL |
12.9520 BRL |
| 2025-06-08 |
12.7247 BRL |
189,127.1000 XRP |
12.2500 BRL |
12.1930 BRL |
12.2420 BRL |
12.7490 BRL |
| 2025-06-07 |
12.2525 BRL |
65,035.7000 XRP |
12.1540 BRL |
12.0790 BRL |
12.1830 BRL |
12.2650 BRL |
| 2025-06-06 |
12.1168 BRL |
139,739.9000 XRP |
11.7590 BRL |
11.7100 BRL |
11.8270 BRL |
12.1770 BRL |
| 2025-06-05 |
12.0765 BRL |
243,061.6000 XRP |
12.4690 BRL |
11.5620 BRL |
11.8090 BRL |
11.7820 BRL |
| 2025-06-04 |
12.6280 BRL |
137,454.6000 XRP |
12.7320 BRL |
12.4200 BRL |
12.4990 BRL |
12.4660 BRL |
| 2025-06-03 |
12.7003 BRL |
172,870.3000 XRP |
12.5090 BRL |
12.4570 BRL |
12.5060 BRL |
12.7270 BRL |
| 2025-06-02 |
12.3328 BRL |
184,056.3000 XRP |
12.5240 BRL |
12.1920 BRL |
12.3070 BRL |
12.5160 BRL |
| 2025-06-01 |
12.4454 BRL |
96,481.3000 XRP |
12.5450 BRL |
12.2710 BRL |
12.3700 BRL |
12.5560 BRL |