Identifier on OKEx: XRP-BRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-29 |
15.4948 BRL |
23,209.2053 XRP |
16.1090 BRL |
15.1690 BRL |
16.1090 BRL |
15.4090 BRL |
| 2025-08-28 |
16.2833 BRL |
11,639.1262 XRP |
16.1010 BRL |
15.9640 BRL |
16.4180 BRL |
16.1290 BRL |
| 2025-08-27 |
16.3313 BRL |
15,847.6817 XRP |
16.3760 BRL |
16.1110 BRL |
16.5590 BRL |
16.1280 BRL |
| 2025-08-26 |
16.0029 BRL |
27,244.8138 XRP |
15.5390 BRL |
15.5110 BRL |
16.7560 BRL |
16.3960 BRL |
| 2025-08-25 |
15.8372 BRL |
23,319.3783 XRP |
16.4590 BRL |
15.3290 BRL |
16.6220 BRL |
15.5550 BRL |
| 2025-08-24 |
16.5675 BRL |
8,982.0284 XRP |
16.6280 BRL |
16.3000 BRL |
17.0000 BRL |
16.5430 BRL |
| 2025-08-23 |
16.6266 BRL |
14,788.6927 XRP |
16.6900 BRL |
16.1700 BRL |
16.7100 BRL |
16.6360 BRL |
| 2025-08-22 |
16.4255 BRL |
40,065.1343 XRP |
15.6770 BRL |
15.2610 BRL |
16.8650 BRL |
16.6800 BRL |
| 2025-08-21 |
15.9164 BRL |
9,264.7441 XRP |
16.2260 BRL |
15.6370 BRL |
16.2260 BRL |
15.6590 BRL |
| 2025-08-20 |
15.9292 BRL |
17,942.6139 XRP |
15.8130 BRL |
15.4760 BRL |
16.3840 BRL |
16.2580 BRL |
| 2025-08-19 |
16.2258 BRL |
19,121.1684 XRP |
16.6200 BRL |
15.7730 BRL |
16.7600 BRL |
15.7730 BRL |
| 2025-08-18 |
16.2978 BRL |
34,243.4856 XRP |
16.7600 BRL |
15.9630 BRL |
16.8400 BRL |
16.6800 BRL |
| 2025-08-17 |
16.9105 BRL |
11,892.7550 XRP |
16.8940 BRL |
16.7380 BRL |
17.0690 BRL |
16.7610 BRL |
| 2025-08-16 |
16.9289 BRL |
6,892.1807 XRP |
16.7590 BRL |
16.7590 BRL |
17.0900 BRL |
16.9150 BRL |
| 2025-08-15 |
16.6934 BRL |
13,560.3965 XRP |
16.7950 BRL |
16.2600 BRL |
17.0790 BRL |
16.7590 BRL |
| 2025-08-14 |
17.0776 BRL |
22,955.8210 XRP |
17.7900 BRL |
16.2800 BRL |
18.1000 BRL |
16.7890 BRL |
| 2025-08-13 |
17.6688 BRL |
13,223.8622 XRP |
17.7070 BRL |
17.3400 BRL |
18.0020 BRL |
17.7130 BRL |
| 2025-08-12 |
17.3795 BRL |
11,055.3717 XRP |
17.1010 BRL |
16.9800 BRL |
17.8210 BRL |
17.7270 BRL |
| 2025-08-11 |
17.6499 BRL |
24,608.7916 XRP |
17.3950 BRL |
17.0450 BRL |
18.1520 BRL |
17.1200 BRL |
| 2025-08-10 |
17.4690 BRL |
8,648.0138 XRP |
17.7000 BRL |
17.2110 BRL |
17.8800 BRL |
17.4000 BRL |
| 2025-08-09 |
17.8876 BRL |
5,815.4028 XRP |
18.0280 BRL |
17.6000 BRL |
18.2000 BRL |
17.7000 BRL |
| 2025-08-08 |
18.0538 BRL |
9,581.0322 XRP |
18.1010 BRL |
17.4800 BRL |
18.3960 BRL |
17.9350 BRL |
| 2025-08-07 |
17.4883 BRL |
10,868.6731 XRP |
16.4100 BRL |
16.4030 BRL |
18.1020 BRL |
18.0900 BRL |
| 2025-08-06 |
16.3402 BRL |
14,558.0774 XRP |
16.3620 BRL |
16.1200 BRL |
16.5000 BRL |
16.3940 BRL |
| 2025-08-05 |
16.5617 BRL |
8,459.2289 XRP |
16.9410 BRL |
16.1700 BRL |
17.1000 BRL |
16.3620 BRL |
| 2025-08-04 |
16.7601 BRL |
13,573.2782 XRP |
16.3620 BRL |
16.3590 BRL |
17.0700 BRL |
16.9860 BRL |
| 2025-08-03 |
15.9555 BRL |
11,220.0115 XRP |
15.5590 BRL |
15.3000 BRL |
16.4860 BRL |
16.4860 BRL |
| 2025-08-02 |
16.4565 BRL |
29,415.4787 XRP |
16.4410 BRL |
15.3690 BRL |
16.7990 BRL |
15.4140 BRL |
| 2025-08-01 |
16.6848 BRL |
16,609.0714 XRP |
16.9910 BRL |
16.1660 BRL |
17.0400 BRL |
16.5300 BRL |
| 2025-07-31 |
17.4406 BRL |
4,733.0244 XRP |
17.3960 BRL |
17.0000 BRL |
17.7900 BRL |
17.0280 BRL |
| 2025-07-30 |
17.2472 BRL |
8,389.0450 XRP |
17.4000 BRL |
16.8180 BRL |
17.8260 BRL |
17.3400 BRL |
| 2025-07-29 |
17.5596 BRL |
6,888.9026 XRP |
17.5600 BRL |
17.0800 BRL |
17.7900 BRL |
17.5180 BRL |
| 2025-07-28 |
17.8652 BRL |
4,975.2393 XRP |
18.0680 BRL |
17.4670 BRL |
18.5300 BRL |
17.4670 BRL |
| 2025-07-27 |
17.9687 BRL |
1,665.2597 XRP |
17.7200 BRL |
17.7000 BRL |
18.1200 BRL |
18.1010 BRL |
| 2025-07-26 |
17.7570 BRL |
2,805.6984 XRP |
17.4800 BRL |
17.4220 BRL |
18.0000 BRL |
17.7210 BRL |
| 2025-07-25 |
17.2572 BRL |
7,275.7989 XRP |
17.4610 BRL |
16.7100 BRL |
17.6350 BRL |
17.5400 BRL |
| 2025-07-24 |
17.4880 BRL |
13,602.8098 XRP |
17.5710 BRL |
16.4400 BRL |
18.0680 BRL |
17.4260 BRL |
| 2025-07-23 |
17.8979 BRL |
17,178.8914 XRP |
19.7810 BRL |
16.9190 BRL |
19.7810 BRL |
17.6100 BRL |
| 2025-07-22 |
19.6045 BRL |
7,940.4664 XRP |
19.8000 BRL |
19.1340 BRL |
19.9500 BRL |
19.7680 BRL |
| 2025-07-21 |
19.9204 BRL |
4,182.4102 XRP |
19.3480 BRL |
19.1600 BRL |
20.3730 BRL |
19.8600 BRL |
| 2025-07-20 |
19.5280 BRL |
2,663.8823 XRP |
19.1300 BRL |
19.0000 BRL |
19.9500 BRL |
19.4440 BRL |
| 2025-07-19 |
19.2058 BRL |
631.8525 XRP |
19.1400 BRL |
18.8630 BRL |
19.4800 BRL |
19.2030 BRL |
| 2025-07-18 |
19.3485 BRL |
6,616.0562 XRP |
19.4200 BRL |
18.6490 BRL |
20.2800 BRL |
19.1250 BRL |
| 2025-07-17 |
17.9863 BRL |
7,871.9482 XRP |
16.9700 BRL |
16.7250 BRL |
19.6900 BRL |
19.3480 BRL |
| 2025-07-16 |
16.6911 BRL |
12,543.2630 XRP |
16.2340 BRL |
16.0800 BRL |
17.2790 BRL |
17.0470 BRL |
| 2025-07-15 |
16.1311 BRL |
12,966.0836 XRP |
16.4980 BRL |
15.7200 BRL |
16.5080 BRL |
16.2940 BRL |
| 2025-07-14 |
16.4450 BRL |
26,017.4659 XRP |
15.8090 BRL |
15.7710 BRL |
16.8480 BRL |
16.5530 BRL |
| 2025-07-13 |
15.6067 BRL |
11,410.2669 XRP |
15.2570 BRL |
15.2170 BRL |
16.0670 BRL |
15.7950 BRL |
| 2025-07-12 |
15.3719 BRL |
42,328.9307 XRP |
15.1930 BRL |
14.8270 BRL |
15.8700 BRL |
15.2290 BRL |
| 2025-07-11 |
15.2596 BRL |
117,950.5255 XRP |
13.9470 BRL |
13.7800 BRL |
16.6480 BRL |
15.2150 BRL |