Identifier on Binance: ADABRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-23 |
6.3769 BRL |
372,353.7000 ADA |
5.9360 BRL |
5.9360 BRL |
6.6510 BRL |
6.5600 BRL |
| 2024-11-22 |
5.3291 BRL |
1,983,780.6000 ADA |
4.7850 BRL |
4.7300 BRL |
4.9300 BRL |
6.0820 BRL |
| 2024-11-21 |
4.6177 BRL |
766,567.1000 ADA |
4.6500 BRL |
4.4510 BRL |
4.5390 BRL |
4.7610 BRL |
| 2024-11-20 |
4.6544 BRL |
1,663,442.5000 ADA |
4.3040 BRL |
4.3040 BRL |
4.4570 BRL |
4.6600 BRL |
| 2024-11-19 |
4.2842 BRL |
761,804.9000 ADA |
4.2490 BRL |
4.1950 BRL |
4.2480 BRL |
4.2980 BRL |
| 2024-11-18 |
4.3284 BRL |
863,034.0000 ADA |
4.1090 BRL |
4.1010 BRL |
4.2100 BRL |
4.2480 BRL |
| 2024-11-17 |
4.2260 BRL |
852,280.9000 ADA |
4.3500 BRL |
4.0300 BRL |
4.1600 BRL |
4.1270 BRL |
| 2024-11-16 |
4.3973 BRL |
1,942,096.7000 ADA |
4.1260 BRL |
4.1000 BRL |
4.2500 BRL |
4.3010 BRL |
| 2024-11-15 |
3.7728 BRL |
1,917,113.9000 ADA |
3.3900 BRL |
3.3600 BRL |
3.4620 BRL |
4.0800 BRL |
| 2024-11-14 |
3.3151 BRL |
974,423.9000 ADA |
3.3920 BRL |
3.1500 BRL |
3.2200 BRL |
3.3610 BRL |
| 2024-11-13 |
3.2925 BRL |
1,418,730.0000 ADA |
3.2960 BRL |
3.0200 BRL |
3.0860 BRL |
3.3760 BRL |
| 2024-11-12 |
3.4427 BRL |
1,735,575.7000 ADA |
3.5370 BRL |
3.2020 BRL |
3.3260 BRL |
3.3100 BRL |
| 2024-11-11 |
3.4670 BRL |
1,344,567.3000 ADA |
3.4130 BRL |
3.2590 BRL |
3.3250 BRL |
3.4530 BRL |
| 2024-11-10 |
3.3100 BRL |
3,005,673.4000 ADA |
2.8690 BRL |
2.8210 BRL |
2.9940 BRL |
3.5760 BRL |
| 2024-11-09 |
2.5460 BRL |
501,106.3000 ADA |
2.5600 BRL |
2.4700 BRL |
2.5020 BRL |
2.7030 BRL |
| 2024-11-08 |
2.4883 BRL |
1,706,219.9000 ADA |
2.3200 BRL |
2.3000 BRL |
2.3760 BRL |
2.5650 BRL |
| 2024-11-07 |
2.1663 BRL |
701,707.4000 ADA |
2.0570 BRL |
2.0490 BRL |
2.0720 BRL |
2.3040 BRL |
| 2024-11-06 |
2.0598 BRL |
878,378.6000 ADA |
1.9330 BRL |
1.9300 BRL |
1.9810 BRL |
2.0540 BRL |
| 2024-11-05 |
1.9326 BRL |
196,590.4000 ADA |
1.9030 BRL |
1.9020 BRL |
1.9180 BRL |
1.9360 BRL |
| 2024-11-04 |
1.9288 BRL |
335,453.1000 ADA |
1.9760 BRL |
1.8690 BRL |
1.8940 BRL |
1.8990 BRL |
| 2024-11-03 |
1.9963 BRL |
280,110.4000 ADA |
2.0600 BRL |
1.9410 BRL |
1.9680 BRL |
1.9750 BRL |
| 2024-11-02 |
2.0953 BRL |
199,074.5000 ADA |
2.1090 BRL |
2.0000 BRL |
2.0540 BRL |
2.0500 BRL |
| 2024-11-01 |
2.0371 BRL |
525,375.0000 ADA |
1.9920 BRL |
1.9460 BRL |
1.9770 BRL |
2.1030 BRL |
| 2024-10-31 |
2.0426 BRL |
284,447.9000 ADA |
2.0500 BRL |
1.9770 BRL |
1.9930 BRL |
1.9960 BRL |
| 2024-10-30 |
2.0487 BRL |
281,944.5000 ADA |
2.0390 BRL |
2.0120 BRL |
2.0260 BRL |
2.0560 BRL |
| 2024-10-29 |
2.0009 BRL |
306,673.6000 ADA |
1.9660 BRL |
1.9460 BRL |
1.9550 BRL |
2.0280 BRL |
| 2024-10-28 |
1.9423 BRL |
142,686.1000 ADA |
1.9610 BRL |
1.8990 BRL |
1.9130 BRL |
1.9680 BRL |
| 2024-10-27 |
1.9533 BRL |
108,088.7000 ADA |
1.9170 BRL |
1.9050 BRL |
1.9160 BRL |
1.9620 BRL |
| 2024-10-26 |
1.8966 BRL |
138,724.4000 ADA |
1.8680 BRL |
1.8470 BRL |
1.8800 BRL |
1.9220 BRL |
| 2024-10-25 |
1.9410 BRL |
218,987.9000 ADA |
1.9750 BRL |
1.8160 BRL |
1.9290 BRL |
1.8640 BRL |
| 2024-10-24 |
1.9736 BRL |
173,165.5000 ADA |
2.0010 BRL |
1.9440 BRL |
1.9530 BRL |
1.9700 BRL |
| 2024-10-23 |
2.0422 BRL |
529,903.7000 ADA |
2.0860 BRL |
1.9620 BRL |
1.9870 BRL |
2.0020 BRL |
| 2024-10-22 |
2.0765 BRL |
365,115.2000 ADA |
2.0670 BRL |
2.0310 BRL |
2.0570 BRL |
2.0910 BRL |
| 2024-10-21 |
2.0792 BRL |
378,696.3000 ADA |
2.0970 BRL |
2.0250 BRL |
2.0470 BRL |
2.0660 BRL |
| 2024-10-20 |
2.0686 BRL |
304,183.7000 ADA |
2.0180 BRL |
2.0010 BRL |
2.0080 BRL |
2.0910 BRL |
| 2024-10-19 |
2.0150 BRL |
105,094.6000 ADA |
2.0030 BRL |
1.9980 BRL |
2.0070 BRL |
2.0070 BRL |
| 2024-10-18 |
1.9777 BRL |
147,006.2000 ADA |
1.9490 BRL |
1.9490 BRL |
1.9550 BRL |
2.0000 BRL |
| 2024-10-17 |
1.9614 BRL |
266,737.4000 ADA |
2.0000 BRL |
1.9360 BRL |
1.9500 BRL |
1.9500 BRL |
| 2024-10-16 |
2.0203 BRL |
107,576.9000 ADA |
2.0320 BRL |
1.9850 BRL |
1.9920 BRL |
2.0210 BRL |
| 2024-10-15 |
2.0223 BRL |
556,236.7000 ADA |
2.0420 BRL |
1.9630 BRL |
2.0090 BRL |
2.0150 BRL |
| 2024-10-14 |
2.0130 BRL |
294,069.1000 ADA |
1.9600 BRL |
1.9360 BRL |
1.9460 BRL |
2.0390 BRL |
| 2024-10-13 |
1.9856 BRL |
50,651.4000 ADA |
1.9970 BRL |
1.9500 BRL |
1.9610 BRL |
1.9660 BRL |
| 2024-10-12 |
1.9869 BRL |
100,116.9000 ADA |
1.9740 BRL |
1.9720 BRL |
1.9800 BRL |
1.9940 BRL |
| 2024-10-11 |
1.9569 BRL |
161,322.8000 ADA |
1.9040 BRL |
1.8980 BRL |
1.9120 BRL |
1.9700 BRL |
| 2024-10-10 |
1.8889 BRL |
118,612.1000 ADA |
1.9090 BRL |
1.8590 BRL |
1.8810 BRL |
1.9030 BRL |
| 2024-10-09 |
1.9021 BRL |
153,421.0000 ADA |
1.9100 BRL |
1.8800 BRL |
1.8990 BRL |
1.9070 BRL |
| 2024-10-08 |
1.9275 BRL |
108,971.0000 ADA |
1.9370 BRL |
1.8910 BRL |
1.9060 BRL |
1.9040 BRL |
| 2024-10-07 |
1.9713 BRL |
389,787.3000 ADA |
1.9690 BRL |
1.9300 BRL |
1.9480 BRL |
1.9480 BRL |
| 2024-10-06 |
1.9415 BRL |
58,107.7000 ADA |
1.9280 BRL |
1.9170 BRL |
1.9250 BRL |
1.9450 BRL |
| 2024-10-05 |
1.9324 BRL |
64,682.9000 ADA |
1.9310 BRL |
1.9040 BRL |
1.9130 BRL |
1.9340 BRL |