Identifier on OKEx: XRP-BRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-05 |
6.9565 BRL |
14,524.7689 XRP |
7.8870 BRL |
5.9820 BRL |
7.8940 BRL |
6.4290 BRL |
| 2026-02-04 |
8.0874 BRL |
2,643.9329 XRP |
8.2350 BRL |
7.8480 BRL |
8.4600 BRL |
7.9320 BRL |
| 2026-02-03 |
8.3758 BRL |
3,177.2757 XRP |
8.5170 BRL |
8.0170 BRL |
8.5410 BRL |
8.2730 BRL |
| 2026-02-02 |
8.5387 BRL |
3,154.4836 XRP |
8.3930 BRL |
8.1110 BRL |
8.7020 BRL |
8.5620 BRL |
| 2026-02-01 |
8.5232 BRL |
1,629.5344 XRP |
8.7180 BRL |
8.2110 BRL |
8.8520 BRL |
8.4220 BRL |
| 2026-01-31 |
8.2313 BRL |
94,755.4706 XRP |
9.1390 BRL |
7.9620 BRL |
9.2320 BRL |
8.7100 BRL |
| 2026-01-30 |
9.1007 BRL |
8,861.8844 XRP |
9.4380 BRL |
8.9240 BRL |
9.4520 BRL |
9.1360 BRL |
| 2026-01-29 |
9.5458 BRL |
9,335.8034 XRP |
9.9530 BRL |
9.2270 BRL |
9.9600 BRL |
9.4090 BRL |
| 2026-01-28 |
9.9247 BRL |
1,280.6758 XRP |
9.9290 BRL |
9.8300 BRL |
10.0770 BRL |
9.9280 BRL |
| 2026-01-27 |
9.9398 BRL |
5,023.0556 XRP |
10.0930 BRL |
9.7850 BRL |
10.1360 BRL |
9.9360 BRL |
| 2026-01-26 |
10.0287 BRL |
5,258.6054 XRP |
9.7360 BRL |
9.7360 BRL |
10.2450 BRL |
10.0770 BRL |
| 2026-01-25 |
9.9429 BRL |
4,107.5963 XRP |
10.1500 BRL |
9.6180 BRL |
10.1650 BRL |
9.7000 BRL |
| 2026-01-24 |
10.2024 BRL |
321.9672 XRP |
10.1790 BRL |
10.1410 BRL |
10.2260 BRL |
10.1610 BRL |
| 2026-01-23 |
10.1772 BRL |
3,588.7033 XRP |
10.1670 BRL |
10.0010 BRL |
10.3580 BRL |
10.2050 BRL |
| 2026-01-22 |
10.2110 BRL |
5,222.9897 XRP |
10.3540 BRL |
10.0900 BRL |
10.4680 BRL |
10.1410 BRL |
| 2026-01-21 |
10.2256 BRL |
10,880.5757 XRP |
10.1880 BRL |
9.9850 BRL |
10.5770 BRL |
10.3490 BRL |
| 2026-01-20 |
10.3069 BRL |
7,197.5847 XRP |
10.6760 BRL |
10.0750 BRL |
10.7220 BRL |
10.1500 BRL |
| 2026-01-19 |
10.5434 BRL |
9,363.2297 XRP |
10.6910 BRL |
9.9590 BRL |
10.8690 BRL |
10.7080 BRL |
| 2026-01-18 |
10.9742 BRL |
1,199.1658 XRP |
11.1000 BRL |
10.6970 BRL |
11.1050 BRL |
10.7260 BRL |
| 2026-01-17 |
11.1426 BRL |
620.6087 XRP |
11.1260 BRL |
11.0780 BRL |
11.1950 BRL |
11.0920 BRL |
| 2026-01-16 |
11.0399 BRL |
1,984.8643 XRP |
11.1580 BRL |
10.9300 BRL |
11.1970 BRL |
11.1570 BRL |
| 2026-01-15 |
11.2617 BRL |
3,098.1088 XRP |
11.5380 BRL |
11.0250 BRL |
11.5380 BRL |
11.1530 BRL |
| 2026-01-14 |
11.5631 BRL |
5,186.8511 XRP |
11.6400 BRL |
11.3370 BRL |
11.7820 BRL |
11.5440 BRL |
| 2026-01-13 |
11.4144 BRL |
12,202.7924 XRP |
11.0620 BRL |
11.0300 BRL |
11.7400 BRL |
11.6260 BRL |
| 2026-01-12 |
11.0375 BRL |
5,570.6955 XRP |
11.1490 BRL |
10.9500 BRL |
11.3060 BRL |
11.0450 BRL |
| 2026-01-11 |
11.2217 BRL |
391.1809 XRP |
11.2550 BRL |
11.0210 BRL |
11.3500 BRL |
11.1580 BRL |
| 2026-01-10 |
11.2421 BRL |
1,444.5881 XRP |
11.2450 BRL |
11.2050 BRL |
11.3420 BRL |
11.2200 BRL |
| 2026-01-09 |
11.3292 BRL |
7,287.9541 XRP |
11.4880 BRL |
11.1480 BRL |
11.5640 BRL |
11.2630 BRL |
| 2026-01-08 |
11.3581 BRL |
4,972.4674 XRP |
11.6840 BRL |
11.1500 BRL |
11.8330 BRL |
11.5020 BRL |
| 2026-01-07 |
11.9494 BRL |
9,655.7574 XRP |
12.3800 BRL |
11.6400 BRL |
12.4440 BRL |
11.6900 BRL |
| 2026-01-06 |
12.4221 BRL |
26,753.7352 XRP |
12.7300 BRL |
11.8570 BRL |
13.0600 BRL |
12.4340 BRL |
| 2026-01-05 |
12.0700 BRL |
8,326.7041 XRP |
11.3830 BRL |
11.3570 BRL |
12.7970 BRL |
12.7050 BRL |
| 2026-01-04 |
11.3582 BRL |
4,721.6167 XRP |
10.9690 BRL |
10.9690 BRL |
11.5100 BRL |
11.3680 BRL |
| 2026-01-03 |
10.9454 BRL |
4,011.2998 XRP |
10.9560 BRL |
10.7960 BRL |
11.1430 BRL |
10.9590 BRL |
| 2026-01-02 |
10.4399 BRL |
9,723.3918 XRP |
10.3200 BRL |
10.2610 BRL |
11.0210 BRL |
10.9250 BRL |
| 2026-01-01 |
10.1917 BRL |
1,240.4153 XRP |
10.1600 BRL |
10.0580 BRL |
10.3300 BRL |
10.3300 BRL |
| 2025-12-31 |
10.2323 BRL |
1,880.1526 XRP |
10.3130 BRL |
9.9810 BRL |
10.3340 BRL |
10.1270 BRL |
| 2025-12-30 |
10.3062 BRL |
2,714.5336 XRP |
10.2940 BRL |
10.2180 BRL |
10.4110 BRL |
10.3080 BRL |
| 2025-12-29 |
10.4283 BRL |
1,136.4296 XRP |
10.3480 BRL |
10.2870 BRL |
10.6520 BRL |
10.3310 BRL |
| 2025-12-28 |
10.3341 BRL |
537.7371 XRP |
10.3700 BRL |
10.2870 BRL |
10.4010 BRL |
10.3170 BRL |
| 2025-12-27 |
10.3020 BRL |
1,088.1478 XRP |
10.2690 BRL |
10.2430 BRL |
10.4010 BRL |
10.4010 BRL |
| 2025-12-26 |
10.3409 BRL |
1,605.8876 XRP |
10.1430 BRL |
10.1170 BRL |
10.4420 BRL |
10.2460 BRL |
| 2025-12-25 |
10.3245 BRL |
1,554.6259 XRP |
10.3080 BRL |
10.1460 BRL |
10.4400 BRL |
10.1460 BRL |
| 2025-12-24 |
10.3167 BRL |
1,151.1135 XRP |
10.3780 BRL |
10.1850 BRL |
10.3870 BRL |
10.3390 BRL |
| 2025-12-23 |
10.4708 BRL |
3,946.6523 XRP |
10.6280 BRL |
10.3690 BRL |
10.6730 BRL |
10.3780 BRL |
| 2025-12-22 |
10.7102 BRL |
7,308.1013 XRP |
10.6790 BRL |
10.5860 BRL |
10.8230 BRL |
10.6570 BRL |
| 2025-12-21 |
10.7280 BRL |
728.9427 XRP |
10.7580 BRL |
10.5530 BRL |
10.8120 BRL |
10.6610 BRL |
| 2025-12-20 |
10.7169 BRL |
94.1543 XRP |
10.5730 BRL |
10.5300 BRL |
10.8570 BRL |
10.7450 BRL |
| 2025-12-19 |
10.4150 BRL |
3,239.5653 XRP |
10.0000 BRL |
9.8100 BRL |
10.6310 BRL |
10.5790 BRL |
| 2025-12-18 |
10.3963 BRL |
9,394.3114 XRP |
10.3080 BRL |
9.9450 BRL |
10.6500 BRL |
10.0260 BRL |