Identifier on OKEx: XRP-BRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |