Identifier on Binance: ADABRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-15 |
6.1770 BRL |
148,317.5000 ADA |
6.0500 BRL |
5.9900 BRL |
6.0800 BRL |
6.0710 BRL |
| 2025-01-14 |
5.9256 BRL |
193,985.3000 ADA |
5.7860 BRL |
5.6990 BRL |
5.7860 BRL |
6.0180 BRL |
| 2025-01-13 |
5.6581 BRL |
566,396.1000 ADA |
5.9030 BRL |
5.4020 BRL |
5.5590 BRL |
5.7680 BRL |
| 2025-01-12 |
6.1233 BRL |
241,495.5000 ADA |
6.1260 BRL |
5.8860 BRL |
5.9390 BRL |
5.9280 BRL |
| 2025-01-11 |
5.8812 BRL |
160,322.3000 ADA |
5.7100 BRL |
5.6120 BRL |
5.6630 BRL |
6.1380 BRL |
| 2025-01-10 |
5.7264 BRL |
340,490.7000 ADA |
5.4950 BRL |
5.4950 BRL |
5.5730 BRL |
5.7160 BRL |
| 2025-01-09 |
5.6073 BRL |
357,105.2000 ADA |
5.8040 BRL |
5.3770 BRL |
5.4760 BRL |
5.4780 BRL |
| 2025-01-08 |
5.8582 BRL |
431,998.0000 ADA |
6.0770 BRL |
5.5860 BRL |
5.7050 BRL |
5.8380 BRL |
| 2025-01-07 |
6.6130 BRL |
865,080.0000 ADA |
6.6640 BRL |
6.0740 BRL |
6.1080 BRL |
6.1080 BRL |
| 2025-01-06 |
6.7334 BRL |
600,709.8000 ADA |
6.8040 BRL |
6.5200 BRL |
6.6340 BRL |
6.7720 BRL |
| 2025-01-05 |
6.7364 BRL |
391,632.7000 ADA |
6.6440 BRL |
6.5300 BRL |
6.5840 BRL |
6.8200 BRL |
| 2025-01-04 |
6.7284 BRL |
350,920.5000 ADA |
6.7430 BRL |
6.5530 BRL |
6.6000 BRL |
6.6580 BRL |
| 2025-01-03 |
6.5894 BRL |
851,263.5000 ADA |
5.9410 BRL |
5.9200 BRL |
6.0040 BRL |
6.7630 BRL |
| 2025-01-02 |
5.9489 BRL |
384,512.2000 ADA |
5.7390 BRL |
5.7370 BRL |
5.7870 BRL |
5.9750 BRL |
| 2025-01-01 |
5.6386 BRL |
516,306.6000 ADA |
5.2730 BRL |
5.2340 BRL |
5.2720 BRL |
5.6970 BRL |
| 2024-12-31 |
5.3675 BRL |
113,444.8000 ADA |
5.3550 BRL |
5.2310 BRL |
5.2600 BRL |
5.2680 BRL |
| 2024-12-30 |
5.3233 BRL |
105,495.6000 ADA |
5.3480 BRL |
5.1700 BRL |
5.2660 BRL |
5.3280 BRL |
| 2024-12-29 |
5.4869 BRL |
77,379.5000 ADA |
5.5420 BRL |
5.3200 BRL |
5.3410 BRL |
5.3410 BRL |
| 2024-12-28 |
5.5120 BRL |
79,684.5000 ADA |
5.4570 BRL |
5.4010 BRL |
5.4350 BRL |
5.5910 BRL |
| 2024-12-27 |
5.5075 BRL |
146,398.4000 ADA |
5.3570 BRL |
5.3160 BRL |
5.3660 BRL |
5.4630 BRL |
| 2024-12-26 |
5.4113 BRL |
238,378.1000 ADA |
5.7500 BRL |
5.2790 BRL |
5.3810 BRL |
5.3680 BRL |
| 2024-12-25 |
5.7424 BRL |
168,758.8000 ADA |
5.8200 BRL |
5.6340 BRL |
5.7140 BRL |
5.7260 BRL |
| 2024-12-24 |
5.7650 BRL |
236,302.3000 ADA |
5.7620 BRL |
5.5740 BRL |
5.6160 BRL |
5.8490 BRL |
| 2024-12-23 |
5.4853 BRL |
264,123.8000 ADA |
5.4460 BRL |
5.3200 BRL |
5.4280 BRL |
5.4920 BRL |
| 2024-12-22 |
5.4889 BRL |
407,765.7000 ADA |
5.5570 BRL |
5.3060 BRL |
5.4620 BRL |
5.4420 BRL |
| 2024-12-21 |
5.7891 BRL |
432,911.3000 ADA |
5.8450 BRL |
5.4650 BRL |
5.5620 BRL |
5.5270 BRL |
| 2024-12-20 |
5.1979 BRL |
1,058,476.4000 ADA |
5.4650 BRL |
4.7090 BRL |
5.0460 BRL |
5.7970 BRL |
| 2024-12-19 |
5.7536 BRL |
689,190.2000 ADA |
6.1310 BRL |
5.2450 BRL |
5.4600 BRL |
5.5110 BRL |
| 2024-12-18 |
6.3314 BRL |
497,055.1000 ADA |
6.4690 BRL |
6.0400 BRL |
6.1900 BRL |
6.1900 BRL |
| 2024-12-17 |
6.6851 BRL |
516,699.9000 ADA |
6.6000 BRL |
6.4200 BRL |
6.4510 BRL |
6.4510 BRL |
| 2024-12-16 |
6.6196 BRL |
479,987.2000 ADA |
6.6630 BRL |
6.3550 BRL |
6.4750 BRL |
6.7180 BRL |
| 2024-12-15 |
6.5637 BRL |
307,251.3000 ADA |
6.4500 BRL |
6.3400 BRL |
6.4710 BRL |
6.7190 BRL |
| 2024-12-14 |
6.5801 BRL |
330,591.2000 ADA |
6.7940 BRL |
6.3600 BRL |
6.4350 BRL |
6.4500 BRL |
| 2024-12-13 |
6.6882 BRL |
313,497.6000 ADA |
6.7910 BRL |
6.5040 BRL |
6.5890 BRL |
6.7370 BRL |
| 2024-12-12 |
6.8292 BRL |
674,001.3000 ADA |
6.5170 BRL |
6.4400 BRL |
6.5400 BRL |
6.7820 BRL |
| 2024-12-11 |
6.3553 BRL |
812,677.0000 ADA |
6.2280 BRL |
5.9370 BRL |
6.1150 BRL |
6.5710 BRL |
| 2024-12-10 |
6.0029 BRL |
965,732.5000 ADA |
6.1670 BRL |
5.5600 BRL |
5.8210 BRL |
6.2160 BRL |
| 2024-12-09 |
6.6300 BRL |
1,227,071.0000 ADA |
7.3140 BRL |
5.6000 BRL |
6.2330 BRL |
6.2000 BRL |
| 2024-12-08 |
7.3405 BRL |
441,422.8000 ADA |
7.4160 BRL |
7.2200 BRL |
7.2780 BRL |
7.3200 BRL |
| 2024-12-07 |
7.4243 BRL |
408,101.8000 ADA |
7.5160 BRL |
7.2810 BRL |
7.3740 BRL |
7.3950 BRL |
| 2024-12-06 |
7.2749 BRL |
754,750.1000 ADA |
7.0220 BRL |
6.8580 BRL |
7.0550 BRL |
7.5180 BRL |
| 2024-12-05 |
7.1930 BRL |
1,231,759.3000 ADA |
7.1630 BRL |
6.7480 BRL |
7.0260 BRL |
6.9940 BRL |
| 2024-12-04 |
7.2548 BRL |
779,449.4000 ADA |
7.2880 BRL |
6.9100 BRL |
7.1220 BRL |
7.1500 BRL |
| 2024-12-03 |
7.6083 BRL |
1,324,126.7000 ADA |
7.3270 BRL |
6.9890 BRL |
7.2850 BRL |
7.3160 BRL |
| 2024-12-02 |
6.9762 BRL |
1,661,229.1000 ADA |
6.9180 BRL |
6.3710 BRL |
6.5220 BRL |
7.2820 BRL |
| 2024-12-01 |
6.5732 BRL |
836,483.0000 ADA |
6.4800 BRL |
6.2530 BRL |
6.3270 BRL |
6.7620 BRL |
| 2024-11-30 |
6.5339 BRL |
908,268.5000 ADA |
6.4310 BRL |
6.2890 BRL |
6.4160 BRL |
6.5080 BRL |
| 2024-11-29 |
6.3325 BRL |
1,192,967.9000 ADA |
6.1710 BRL |
6.1500 BRL |
6.2460 BRL |
6.3330 BRL |
| 2024-11-28 |
5.9603 BRL |
865,988.0000 ADA |
5.9640 BRL |
5.7840 BRL |
5.8690 BRL |
6.1520 BRL |
| 2024-11-27 |
5.8557 BRL |
766,908.1000 ADA |
5.5760 BRL |
5.4400 BRL |
5.5710 BRL |
5.9420 BRL |