Identifier on OKEx: XRP-BRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-04 |
14.1841 BRL |
34,520.9801 XRP |
14.1400 BRL |
13.1800 BRL |
14.9600 BRL |
14.5100 BRL |
| 2025-03-03 |
14.6909 BRL |
28,597.9550 XRP |
17.4500 BRL |
13.6600 BRL |
17.5400 BRL |
14.1500 BRL |
| 2025-03-02 |
15.3074 BRL |
69,001.7902 XRP |
12.9700 BRL |
12.9000 BRL |
17.8000 BRL |
17.4100 BRL |
| 2025-03-01 |
12.9005 BRL |
5,540.1079 XRP |
12.7300 BRL |
12.6000 BRL |
13.1600 BRL |
12.9800 BRL |
| 2025-02-28 |
12.0715 BRL |
48,153.4367 XRP |
12.8600 BRL |
11.4800 BRL |
12.8600 BRL |
12.7000 BRL |
| 2025-02-27 |
12.8654 BRL |
38,712.4621 XRP |
12.8300 BRL |
12.5700 BRL |
13.1500 BRL |
12.8700 BRL |
| 2025-02-26 |
12.9785 BRL |
118,454.7232 XRP |
13.4000 BRL |
12.5000 BRL |
13.4600 BRL |
12.8200 BRL |
| 2025-02-25 |
12.8768 BRL |
187,800.4017 XRP |
13.2000 BRL |
12.0300 BRL |
13.6500 BRL |
13.4700 BRL |
| 2025-02-24 |
13.9159 BRL |
73,477.6965 XRP |
14.8200 BRL |
12.9500 BRL |
14.9900 BRL |
13.2100 BRL |
| 2025-02-23 |
14.7358 BRL |
24,100.7080 XRP |
14.8200 BRL |
14.5300 BRL |
14.9500 BRL |
14.8100 BRL |
| 2025-02-22 |
14.8509 BRL |
20,106.6242 XRP |
14.7700 BRL |
14.6900 BRL |
15.0200 BRL |
14.8300 BRL |
| 2025-02-21 |
14.8510 BRL |
46,569.7649 XRP |
15.3700 BRL |
14.4000 BRL |
15.5400 BRL |
14.7800 BRL |
| 2025-02-20 |
15.4437 BRL |
16,648.3881 XRP |
15.6800 BRL |
15.2500 BRL |
15.7000 BRL |
15.3800 BRL |
| 2025-02-19 |
14.8843 BRL |
45,070.5589 XRP |
14.6300 BRL |
14.3500 BRL |
15.7100 BRL |
15.6800 BRL |
| 2025-02-18 |
14.6578 BRL |
42,278.8584 XRP |
15.2800 BRL |
14.1400 BRL |
15.3500 BRL |
14.6000 BRL |
| 2025-02-17 |
15.3246 BRL |
29,849.7108 XRP |
15.7100 BRL |
14.9800 BRL |
15.8800 BRL |
15.3400 BRL |
| 2025-02-16 |
15.7947 BRL |
15,342.0484 XRP |
15.8700 BRL |
15.4800 BRL |
16.1200 BRL |
15.6800 BRL |
| 2025-02-15 |
15.9179 BRL |
19,935.6073 XRP |
15.6200 BRL |
15.5700 BRL |
16.1600 BRL |
15.8600 BRL |
| 2025-02-14 |
15.4948 BRL |
45,039.9306 XRP |
14.7800 BRL |
14.6400 BRL |
16.2400 BRL |
15.6400 BRL |
| 2025-02-13 |
14.2828 BRL |
43,996.8654 XRP |
14.2700 BRL |
14.0000 BRL |
15.0200 BRL |
14.7400 BRL |
| 2025-02-12 |
13.9098 BRL |
49,842.5123 XRP |
13.9300 BRL |
13.5100 BRL |
14.3900 BRL |
14.2500 BRL |
| 2025-02-11 |
14.1088 BRL |
12,194.5563 XRP |
14.0700 BRL |
13.7200 BRL |
14.5400 BRL |
13.9300 BRL |
| 2025-02-10 |
13.9408 BRL |
8,256.2751 XRP |
14.0600 BRL |
13.6200 BRL |
14.3300 BRL |
14.0600 BRL |
| 2025-02-09 |
14.0995 BRL |
11,186.4435 XRP |
14.1700 BRL |
13.5600 BRL |
14.6800 BRL |
14.0400 BRL |
| 2025-02-08 |
14.0941 BRL |
7,032.7651 XRP |
13.9300 BRL |
13.7800 BRL |
14.2800 BRL |
14.1800 BRL |
| 2025-02-07 |
14.1528 BRL |
29,981.5464 XRP |
13.4900 BRL |
13.1400 BRL |
14.6600 BRL |
14.0000 BRL |
| 2025-02-06 |
13.7765 BRL |
14,521.0636 XRP |
13.9300 BRL |
13.1800 BRL |
14.3700 BRL |
13.4600 BRL |
| 2025-02-05 |
14.3313 BRL |
29,712.3448 XRP |
14.6300 BRL |
13.6300 BRL |
14.8800 BRL |
13.9000 BRL |
| 2025-02-04 |
15.0468 BRL |
84,420.8260 XRP |
15.7500 BRL |
14.0100 BRL |
16.2100 BRL |
14.6600 BRL |
| 2025-02-03 |
13.1145 BRL |
580,657.6451 XRP |
15.2300 BRL |
10.5200 BRL |
16.3000 BRL |
15.7300 BRL |
| 2025-02-02 |
15.4536 BRL |
69,102.4004 XRP |
16.9500 BRL |
14.5300 BRL |
17.3800 BRL |
15.2300 BRL |
| 2025-02-01 |
17.3573 BRL |
11,453.8100 XRP |
17.7800 BRL |
16.6600 BRL |
18.0000 BRL |
16.9700 BRL |
| 2025-01-31 |
18.0611 BRL |
7,622.9861 XRP |
18.3300 BRL |
17.5900 BRL |
18.3300 BRL |
17.7800 BRL |
| 2025-01-30 |
18.1832 BRL |
6,408.2462 XRP |
17.8500 BRL |
17.7500 BRL |
18.5800 BRL |
18.3200 BRL |
| 2025-01-29 |
17.9779 BRL |
6,839.9297 XRP |
18.0400 BRL |
17.4600 BRL |
18.3500 BRL |
17.8600 BRL |
| 2025-01-28 |
18.4822 BRL |
15,058.2053 XRP |
18.0900 BRL |
17.7300 BRL |
18.9300 BRL |
18.0100 BRL |
| 2025-01-27 |
16.6785 BRL |
60,089.0799 XRP |
17.9700 BRL |
15.8500 BRL |
18.1100 BRL |
18.0700 BRL |
| 2025-01-26 |
18.3753 BRL |
3,297.8999 XRP |
18.4100 BRL |
17.9300 BRL |
18.6100 BRL |
17.9700 BRL |
| 2025-01-25 |
18.4906 BRL |
4,985.8407 XRP |
18.4100 BRL |
18.3100 BRL |
18.6500 BRL |
18.4100 BRL |
| 2025-01-24 |
18.6307 BRL |
10,892.0018 XRP |
18.4900 BRL |
18.0900 BRL |
18.9300 BRL |
18.3900 BRL |
| 2025-01-23 |
18.5638 BRL |
39,116.2792 XRP |
18.9500 BRL |
18.1700 BRL |
18.9700 BRL |
18.5100 BRL |
| 2025-01-22 |
19.1234 BRL |
19,739.6008 XRP |
19.1900 BRL |
18.6500 BRL |
19.6700 BRL |
18.9700 BRL |
| 2025-01-21 |
18.9157 BRL |
13,944.7258 XRP |
18.7900 BRL |
18.3100 BRL |
19.5900 BRL |
19.1900 BRL |
| 2025-01-20 |
18.9672 BRL |
186,472.7666 XRP |
18.1200 BRL |
17.8500 BRL |
20.4400 BRL |
18.6800 BRL |
| 2025-01-19 |
18.4579 BRL |
132,927.8278 XRP |
19.9300 BRL |
17.3700 BRL |
20.1000 BRL |
18.0500 BRL |
| 2025-01-18 |
19.3081 BRL |
30,529.3642 XRP |
19.9600 BRL |
18.6000 BRL |
20.0900 BRL |
20.0100 BRL |
| 2025-01-17 |
19.6510 BRL |
35,259.2152 XRP |
19.5700 BRL |
19.2000 BRL |
20.1300 BRL |
20.0100 BRL |
| 2025-01-16 |
19.2275 BRL |
109,886.9794 XRP |
18.7600 BRL |
17.5400 BRL |
20.5200 BRL |
19.4500 BRL |
| 2025-01-15 |
17.4640 BRL |
122,914.5561 XRP |
16.1500 BRL |
16.0900 BRL |
19.1900 BRL |
18.8400 BRL |
| 2025-01-14 |
15.6904 BRL |
32,568.9246 XRP |
15.4300 BRL |
15.2800 BRL |
16.3900 BRL |
16.1600 BRL |