Identifier on Binance: XRPBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-31 |
3.0164 BRL |
542,992.0000 XRP |
2.9270 BRL |
2.8590 BRL |
2.9010 BRL |
3.0230 BRL |
| 2023-10-30 |
2.8708 BRL |
445,215.0000 XRP |
2.8030 BRL |
2.7730 BRL |
2.7770 BRL |
2.9260 BRL |
| 2023-10-29 |
2.7968 BRL |
93,286.0000 XRP |
2.7490 BRL |
2.7310 BRL |
2.7430 BRL |
2.8040 BRL |
| 2023-10-28 |
2.7531 BRL |
143,251.0000 XRP |
2.7390 BRL |
2.7290 BRL |
2.7410 BRL |
2.7490 BRL |
| 2023-10-27 |
2.7516 BRL |
215,203.0000 XRP |
2.7820 BRL |
2.6840 BRL |
2.7480 BRL |
2.7510 BRL |
| 2023-10-26 |
2.7863 BRL |
207,274.0000 XRP |
2.7970 BRL |
2.7370 BRL |
2.7660 BRL |
2.7830 BRL |
| 2023-10-25 |
2.7907 BRL |
286,784.0000 XRP |
2.8080 BRL |
2.7170 BRL |
2.7480 BRL |
2.7930 BRL |
| 2023-10-24 |
2.8102 BRL |
621,108.0000 XRP |
2.7580 BRL |
2.6990 BRL |
2.7220 BRL |
2.8070 BRL |
| 2023-10-23 |
2.7097 BRL |
480,873.0000 XRP |
2.6510 BRL |
2.6320 BRL |
2.6510 BRL |
2.7500 BRL |
| 2023-10-22 |
2.6335 BRL |
117,447.0000 XRP |
2.6410 BRL |
2.6040 BRL |
2.6260 BRL |
2.6350 BRL |
| 2023-10-21 |
2.6375 BRL |
163,978.0000 XRP |
2.6100 BRL |
2.5910 BRL |
2.6070 BRL |
2.6410 BRL |
| 2023-10-20 |
2.6372 BRL |
359,730.0000 XRP |
2.6420 BRL |
2.5840 BRL |
2.6010 BRL |
2.6110 BRL |
| 2023-10-19 |
2.5227 BRL |
473,371.0000 XRP |
2.4810 BRL |
2.4240 BRL |
2.4410 BRL |
2.6570 BRL |
| 2023-10-18 |
2.4831 BRL |
143,279.0000 XRP |
2.4820 BRL |
2.4590 BRL |
2.4730 BRL |
2.4880 BRL |
| 2023-10-17 |
2.4840 BRL |
166,360.0000 XRP |
2.5140 BRL |
2.4640 BRL |
2.4760 BRL |
2.4830 BRL |
| 2023-10-16 |
2.5212 BRL |
226,769.0000 XRP |
2.4970 BRL |
2.4800 BRL |
2.4950 BRL |
2.5200 BRL |
| 2023-10-15 |
2.4977 BRL |
65,945.0000 XRP |
2.4930 BRL |
2.4850 BRL |
2.4910 BRL |
2.5040 BRL |
| 2023-10-14 |
2.4881 BRL |
82,632.0000 XRP |
2.4820 BRL |
2.4760 BRL |
2.4790 BRL |
2.4900 BRL |
| 2023-10-13 |
2.4675 BRL |
190,532.0000 XRP |
2.4580 BRL |
2.4370 BRL |
2.4500 BRL |
2.4870 BRL |
| 2023-10-12 |
2.4543 BRL |
148,319.0000 XRP |
2.4860 BRL |
2.4120 BRL |
2.4380 BRL |
2.4660 BRL |
| 2023-10-11 |
2.4782 BRL |
269,863.0000 XRP |
2.5260 BRL |
2.4350 BRL |
2.4620 BRL |
2.4820 BRL |
| 2023-10-10 |
2.5463 BRL |
163,107.0000 XRP |
2.5970 BRL |
2.5120 BRL |
2.5290 BRL |
2.5370 BRL |
| 2023-10-09 |
2.6215 BRL |
348,802.0000 XRP |
2.6860 BRL |
2.5420 BRL |
2.5930 BRL |
2.5960 BRL |
| 2023-10-08 |
2.7009 BRL |
63,641.0000 XRP |
2.7070 BRL |
2.6840 BRL |
2.6910 BRL |
2.6870 BRL |
| 2023-10-07 |
2.7104 BRL |
117,607.0000 XRP |
2.7210 BRL |
2.6980 BRL |
2.7080 BRL |
2.7110 BRL |
| 2023-10-06 |
2.7151 BRL |
268,948.0000 XRP |
2.7110 BRL |
2.6910 BRL |
2.7010 BRL |
2.7280 BRL |
| 2023-10-05 |
2.7163 BRL |
338,043.0000 XRP |
2.7460 BRL |
2.6810 BRL |
2.7080 BRL |
2.7160 BRL |
| 2023-10-04 |
2.7432 BRL |
394,307.0000 XRP |
2.7790 BRL |
2.6810 BRL |
2.7240 BRL |
2.7500 BRL |
| 2023-10-03 |
2.6846 BRL |
886,642.0000 XRP |
2.5950 BRL |
2.5640 BRL |
2.5720 BRL |
2.7910 BRL |
| 2023-10-02 |
2.6263 BRL |
407,377.0000 XRP |
2.6390 BRL |
2.5840 BRL |
2.6040 BRL |
2.5930 BRL |
| 2023-10-01 |
2.6179 BRL |
307,419.0000 XRP |
2.5930 BRL |
2.5880 BRL |
2.6000 BRL |
2.6400 BRL |
| 2023-09-30 |
2.6074 BRL |
392,440.0000 XRP |
2.6260 BRL |
2.5900 BRL |
2.6010 BRL |
2.5970 BRL |
| 2023-09-29 |
2.6594 BRL |
1,146,251.0000 XRP |
2.5720 BRL |
2.5450 BRL |
2.5490 BRL |
2.6190 BRL |
| 2023-09-28 |
2.5440 BRL |
475,186.0000 XRP |
2.5200 BRL |
2.4980 BRL |
2.5110 BRL |
2.5690 BRL |
| 2023-09-27 |
2.5279 BRL |
338,704.0000 XRP |
2.5050 BRL |
2.4850 BRL |
2.4880 BRL |
2.5230 BRL |
| 2023-09-26 |
2.5073 BRL |
244,821.0000 XRP |
2.5200 BRL |
2.4850 BRL |
2.5000 BRL |
2.5080 BRL |
| 2023-09-25 |
2.4843 BRL |
432,368.0000 XRP |
2.4930 BRL |
2.4030 BRL |
2.4580 BRL |
2.5190 BRL |
| 2023-09-24 |
2.5240 BRL |
193,433.0000 XRP |
2.5200 BRL |
2.5000 BRL |
2.5120 BRL |
2.5050 BRL |
| 2023-09-23 |
2.5396 BRL |
159,901.0000 XRP |
2.5450 BRL |
2.5120 BRL |
2.5190 BRL |
2.5190 BRL |
| 2023-09-22 |
2.5337 BRL |
243,421.0000 XRP |
2.5190 BRL |
2.4810 BRL |
2.5240 BRL |
2.5430 BRL |
| 2023-09-21 |
2.5080 BRL |
363,179.0000 XRP |
2.5550 BRL |
2.4590 BRL |
2.4830 BRL |
2.5250 BRL |
| 2023-09-20 |
2.5276 BRL |
279,901.0000 XRP |
2.5180 BRL |
2.4820 BRL |
2.5110 BRL |
2.5510 BRL |
| 2023-09-19 |
2.4964 BRL |
229,144.0000 XRP |
2.4580 BRL |
2.4510 BRL |
2.4630 BRL |
2.5140 BRL |
| 2023-09-18 |
2.4449 BRL |
318,431.0000 XRP |
2.4180 BRL |
2.3930 BRL |
2.4080 BRL |
2.4590 BRL |
| 2023-09-17 |
2.4343 BRL |
99,681.0000 XRP |
2.4510 BRL |
2.4020 BRL |
2.4140 BRL |
2.4130 BRL |
| 2023-09-16 |
2.4489 BRL |
98,061.0000 XRP |
2.4470 BRL |
2.4380 BRL |
2.4420 BRL |
2.4470 BRL |
| 2023-09-15 |
2.4348 BRL |
177,322.0000 XRP |
2.4020 BRL |
2.3900 BRL |
2.4130 BRL |
2.4580 BRL |
| 2023-09-14 |
2.3929 BRL |
121,197.0000 XRP |
2.3900 BRL |
2.3700 BRL |
2.3790 BRL |
2.3980 BRL |
| 2023-09-13 |
2.3846 BRL |
193,861.0000 XRP |
2.3860 BRL |
2.3550 BRL |
2.3700 BRL |
2.4000 BRL |
| 2023-09-12 |
2.3780 BRL |
220,672.0000 XRP |
2.3500 BRL |
2.3290 BRL |
2.3430 BRL |
2.4000 BRL |