Identifier on OKEx: XRP-BRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-18 |
12.7545 BRL |
6,705.8189 XRP |
12.4680 BRL |
12.4400 BRL |
12.9850 BRL |
12.8160 BRL |
| 2025-10-17 |
12.4572 BRL |
41,549.9232 XRP |
12.6690 BRL |
12.0310 BRL |
13.0810 BRL |
12.4690 BRL |
| 2025-10-16 |
12.9775 BRL |
31,137.6420 XRP |
13.1390 BRL |
12.4690 BRL |
13.4400 BRL |
12.7140 BRL |
| 2025-10-15 |
13.5134 BRL |
22,536.2497 XRP |
13.7800 BRL |
12.9940 BRL |
13.9470 BRL |
13.1960 BRL |
| 2025-10-14 |
13.6701 BRL |
38,788.3660 XRP |
14.3520 BRL |
13.1860 BRL |
14.3700 BRL |
13.7690 BRL |
| 2025-10-13 |
14.2518 BRL |
54,476.3818 XRP |
14.0660 BRL |
13.9990 BRL |
14.6740 BRL |
14.2580 BRL |
| 2025-10-12 |
13.7176 BRL |
47,469.8486 XRP |
13.4580 BRL |
12.9920 BRL |
14.5140 BRL |
14.0690 BRL |
| 2025-10-11 |
13.2513 BRL |
636,178.4715 XRP |
13.2480 BRL |
12.8650 BRL |
13.9900 BRL |
13.4070 BRL |
| 2025-10-10 |
10.8880 BRL |
452,934.5377 XRP |
15.1230 BRL |
6.6910 BRL |
15.4420 BRL |
13.2070 BRL |
| 2025-10-09 |
15.0678 BRL |
14,128.1962 XRP |
15.3770 BRL |
14.9300 BRL |
15.3770 BRL |
15.1310 BRL |
| 2025-10-08 |
15.4329 BRL |
17,425.9772 XRP |
15.3050 BRL |
15.2160 BRL |
15.6350 BRL |
15.4000 BRL |
| 2025-10-07 |
15.6622 BRL |
15,112.6018 XRP |
15.8650 BRL |
15.2710 BRL |
15.9570 BRL |
15.2900 BRL |
| 2025-10-06 |
15.9990 BRL |
11,907.7773 XRP |
15.8670 BRL |
15.8100 BRL |
16.2000 BRL |
15.8880 BRL |
| 2025-10-05 |
16.0717 BRL |
24,187.7730 XRP |
15.9000 BRL |
15.7630 BRL |
16.3670 BRL |
15.9460 BRL |
| 2025-10-04 |
15.9112 BRL |
3,782.5380 XRP |
16.3370 BRL |
15.7490 BRL |
16.3370 BRL |
15.8940 BRL |
| 2025-10-03 |
16.2762 BRL |
10,162.8366 XRP |
16.1710 BRL |
16.0750 BRL |
16.5360 BRL |
16.3120 BRL |
| 2025-10-02 |
16.0726 BRL |
15,649.7441 XRP |
15.7190 BRL |
15.6670 BRL |
16.5860 BRL |
16.2240 BRL |
| 2025-10-01 |
15.5534 BRL |
9,861.5181 XRP |
15.1010 BRL |
14.9900 BRL |
15.7800 BRL |
15.7160 BRL |
| 2025-09-30 |
15.2178 BRL |
4,045.8594 XRP |
15.3630 BRL |
15.0120 BRL |
15.4570 BRL |
15.1660 BRL |
| 2025-09-29 |
15.4222 BRL |
7,860.8360 XRP |
15.3720 BRL |
15.1660 BRL |
15.5700 BRL |
15.3330 BRL |
| 2025-09-28 |
15.2101 BRL |
2,825.3146 XRP |
15.0160 BRL |
14.8790 BRL |
15.3750 BRL |
15.3740 BRL |
| 2025-09-27 |
14.9924 BRL |
2,056.3469 XRP |
14.8960 BRL |
14.8410 BRL |
15.1800 BRL |
15.0790 BRL |
| 2025-09-26 |
14.7658 BRL |
15,879.8925 XRP |
14.7930 BRL |
14.4950 BRL |
15.0160 BRL |
14.9640 BRL |
| 2025-09-25 |
15.0023 BRL |
16,243.8109 XRP |
15.5330 BRL |
14.6470 BRL |
15.5570 BRL |
14.7010 BRL |
| 2025-09-24 |
15.4266 BRL |
9,075.4842 XRP |
14.9860 BRL |
14.7940 BRL |
15.9740 BRL |
15.5950 BRL |
| 2025-09-23 |
15.2362 BRL |
9,145.9763 XRP |
15.2660 BRL |
14.9270 BRL |
15.4110 BRL |
14.9790 BRL |
| 2025-09-22 |
15.2528 BRL |
21,532.5459 XRP |
15.8230 BRL |
14.2790 BRL |
15.8230 BRL |
15.2450 BRL |
| 2025-09-21 |
15.9250 BRL |
2,143.5978 XRP |
15.9700 BRL |
15.7930 BRL |
16.1010 BRL |
15.8470 BRL |
| 2025-09-20 |
15.9839 BRL |
1,546.3069 XRP |
15.9930 BRL |
15.8790 BRL |
16.0800 BRL |
15.9170 BRL |
| 2025-09-19 |
16.1071 BRL |
4,123.4085 XRP |
16.3630 BRL |
15.9090 BRL |
16.4400 BRL |
16.0050 BRL |
| 2025-09-18 |
16.5047 BRL |
4,530.7896 XRP |
16.3940 BRL |
16.2600 BRL |
16.6590 BRL |
16.3120 BRL |
| 2025-09-17 |
16.0948 BRL |
13,916.7137 XRP |
16.1520 BRL |
15.8470 BRL |
16.5020 BRL |
16.3700 BRL |
| 2025-09-16 |
16.1638 BRL |
14,246.9868 XRP |
15.9210 BRL |
15.8100 BRL |
16.2260 BRL |
16.1340 BRL |
| 2025-09-15 |
16.1203 BRL |
6,064.6379 XRP |
16.3240 BRL |
15.9000 BRL |
16.4450 BRL |
15.9320 BRL |
| 2025-09-14 |
16.5432 BRL |
2,711.7933 XRP |
16.7650 BRL |
16.2000 BRL |
16.8000 BRL |
16.3040 BRL |
| 2025-09-13 |
16.8885 BRL |
4,707.4210 XRP |
16.6920 BRL |
16.6300 BRL |
17.1320 BRL |
16.8230 BRL |
| 2025-09-12 |
16.5133 BRL |
11,640.3521 XRP |
16.4060 BRL |
16.2280 BRL |
16.8790 BRL |
16.6940 BRL |
| 2025-09-11 |
16.2417 BRL |
10,888.6288 XRP |
16.1770 BRL |
16.0000 BRL |
16.4690 BRL |
16.4570 BRL |
| 2025-09-10 |
16.2071 BRL |
5,130.6837 XRP |
16.0160 BRL |
16.0080 BRL |
16.4150 BRL |
16.1810 BRL |
| 2025-09-09 |
16.2252 BRL |
5,470.8638 XRP |
16.1390 BRL |
15.9810 BRL |
16.4520 BRL |
16.0700 BRL |
| 2025-09-08 |
16.0449 BRL |
12,337.7613 XRP |
15.6420 BRL |
15.6200 BRL |
16.3050 BRL |
16.1850 BRL |
| 2025-09-07 |
15.6004 BRL |
5,427.2409 XRP |
15.3530 BRL |
15.3530 BRL |
15.9480 BRL |
15.6730 BRL |
| 2025-09-06 |
15.3111 BRL |
1,824.4293 XRP |
15.3320 BRL |
15.2460 BRL |
15.3770 BRL |
15.3100 BRL |
| 2025-09-05 |
15.4426 BRL |
13,340.3042 XRP |
15.2750 BRL |
15.1870 BRL |
15.5770 BRL |
15.3380 BRL |
| 2025-09-04 |
15.3797 BRL |
42,289.2042 XRP |
15.5930 BRL |
15.2160 BRL |
15.6480 BRL |
15.3260 BRL |
| 2025-09-03 |
15.6304 BRL |
7,218.9974 XRP |
15.7050 BRL |
15.4230 BRL |
15.7230 BRL |
15.5860 BRL |
| 2025-09-02 |
15.4865 BRL |
55,219.0471 XRP |
15.0830 BRL |
15.0140 BRL |
15.7060 BRL |
15.7060 BRL |
| 2025-09-01 |
15.0581 BRL |
26,418.8670 XRP |
15.1020 BRL |
14.7400 BRL |
15.4540 BRL |
15.0320 BRL |
| 2025-08-31 |
15.5739 BRL |
45,714.6635 XRP |
15.4230 BRL |
15.1690 BRL |
15.6810 BRL |
15.1690 BRL |
| 2025-08-30 |
15.2807 BRL |
9,445.8932 XRP |
15.4030 BRL |
15.1000 BRL |
15.4510 BRL |
15.4060 BRL |