Identifier on Binance: ADABRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-12 |
1.4084 BRL |
320,628.4000 ADA |
1.4310 BRL |
1.3840 BRL |
1.3970 BRL |
1.4000 BRL |
| 2023-07-11 |
1.4252 BRL |
261,900.0000 ADA |
1.4070 BRL |
1.4060 BRL |
1.4170 BRL |
1.4270 BRL |
| 2023-07-10 |
1.4055 BRL |
324,350.8000 ADA |
1.4000 BRL |
1.3690 BRL |
1.3850 BRL |
1.4060 BRL |
| 2023-07-09 |
1.4100 BRL |
144,636.9000 ADA |
1.4300 BRL |
1.3930 BRL |
1.4020 BRL |
1.4010 BRL |
| 2023-07-08 |
1.4151 BRL |
169,606.7000 ADA |
1.3970 BRL |
1.3820 BRL |
1.3900 BRL |
1.4260 BRL |
| 2023-07-07 |
1.3879 BRL |
269,197.9000 ADA |
1.3740 BRL |
1.3640 BRL |
1.3850 BRL |
1.3990 BRL |
| 2023-07-06 |
1.3995 BRL |
394,821.1000 ADA |
1.3760 BRL |
1.3590 BRL |
1.3770 BRL |
1.3890 BRL |
| 2023-07-05 |
1.3955 BRL |
384,650.3000 ADA |
1.4250 BRL |
1.3690 BRL |
1.3800 BRL |
1.3830 BRL |
| 2023-07-04 |
1.4269 BRL |
318,323.4000 ADA |
1.4270 BRL |
1.4090 BRL |
1.4220 BRL |
1.4270 BRL |
| 2023-07-03 |
1.4218 BRL |
295,631.4000 ADA |
1.4080 BRL |
1.3980 BRL |
1.4110 BRL |
1.4240 BRL |
| 2023-07-02 |
1.4020 BRL |
167,507.6000 ADA |
1.4100 BRL |
1.3780 BRL |
1.3930 BRL |
1.4140 BRL |
| 2023-07-01 |
1.3927 BRL |
200,081.1000 ADA |
1.3830 BRL |
1.3580 BRL |
1.3710 BRL |
1.4080 BRL |
| 2023-06-30 |
1.3825 BRL |
774,406.4000 ADA |
1.3430 BRL |
1.3020 BRL |
1.3450 BRL |
1.3890 BRL |
| 2023-06-29 |
1.3329 BRL |
218,625.0000 ADA |
1.3060 BRL |
1.2990 BRL |
1.3100 BRL |
1.3420 BRL |
| 2023-06-28 |
1.3285 BRL |
301,987.9000 ADA |
1.3850 BRL |
1.2690 BRL |
1.3080 BRL |
1.3080 BRL |
| 2023-06-27 |
1.3647 BRL |
264,206.9000 ADA |
1.3400 BRL |
1.3370 BRL |
1.3370 BRL |
1.3790 BRL |
| 2023-06-26 |
1.3685 BRL |
215,169.5000 ADA |
1.4060 BRL |
1.3300 BRL |
1.3460 BRL |
1.3430 BRL |
| 2023-06-25 |
1.4210 BRL |
212,219.4000 ADA |
1.3910 BRL |
1.3860 BRL |
1.3930 BRL |
1.4120 BRL |
| 2023-06-24 |
1.4029 BRL |
182,798.9000 ADA |
1.4230 BRL |
1.3720 BRL |
1.3850 BRL |
1.3930 BRL |
| 2023-06-23 |
1.4196 BRL |
406,713.7000 ADA |
1.3850 BRL |
1.3800 BRL |
1.3980 BRL |
1.4260 BRL |
| 2023-06-22 |
1.4087 BRL |
600,775.6000 ADA |
1.3680 BRL |
1.3660 BRL |
1.3880 BRL |
1.3880 BRL |
| 2023-06-21 |
1.3512 BRL |
610,043.5000 ADA |
1.3010 BRL |
1.2920 BRL |
1.3100 BRL |
1.3680 BRL |
| 2023-06-20 |
1.2616 BRL |
416,730.3000 ADA |
1.2650 BRL |
1.2180 BRL |
1.2420 BRL |
1.2960 BRL |
| 2023-06-19 |
1.2562 BRL |
210,763.3000 ADA |
1.2690 BRL |
1.2350 BRL |
1.2470 BRL |
1.2640 BRL |
| 2023-06-18 |
1.2884 BRL |
132,635.9000 ADA |
1.3000 BRL |
1.2620 BRL |
1.2750 BRL |
1.2710 BRL |
| 2023-06-17 |
1.2961 BRL |
161,817.3000 ADA |
1.2760 BRL |
1.2670 BRL |
1.2730 BRL |
1.3010 BRL |
| 2023-06-16 |
1.2670 BRL |
206,366.8000 ADA |
1.2660 BRL |
1.2350 BRL |
1.2530 BRL |
1.2770 BRL |
| 2023-06-15 |
1.2585 BRL |
373,710.3000 ADA |
1.2790 BRL |
1.2170 BRL |
1.2390 BRL |
1.2670 BRL |
| 2023-06-14 |
1.3080 BRL |
444,276.7000 ADA |
1.3460 BRL |
1.2410 BRL |
1.2760 BRL |
1.2720 BRL |
| 2023-06-13 |
1.3577 BRL |
546,575.6000 ADA |
1.3410 BRL |
1.3120 BRL |
1.3360 BRL |
1.3420 BRL |
| 2023-06-12 |
1.3666 BRL |
448,812.3000 ADA |
1.3470 BRL |
1.3100 BRL |
1.3280 BRL |
1.3490 BRL |
| 2023-06-11 |
1.3311 BRL |
537,039.0000 ADA |
1.3600 BRL |
1.2800 BRL |
1.2940 BRL |
1.3480 BRL |
| 2023-06-10 |
1.2463 BRL |
3,124,368.3000 ADA |
1.4530 BRL |
1.0250 BRL |
1.1990 BRL |
1.3660 BRL |
| 2023-06-09 |
1.5078 BRL |
723,377.4000 ADA |
1.6030 BRL |
1.4320 BRL |
1.4630 BRL |
1.4570 BRL |
| 2023-06-08 |
1.6165 BRL |
301,809.0000 ADA |
1.5980 BRL |
1.5910 BRL |
1.6000 BRL |
1.6070 BRL |
| 2023-06-07 |
1.6211 BRL |
1,079,442.3000 ADA |
1.7400 BRL |
1.5700 BRL |
1.5970 BRL |
1.5990 BRL |
| 2023-06-06 |
1.7384 BRL |
460,824.9000 ADA |
1.7500 BRL |
1.6780 BRL |
1.7340 BRL |
1.7470 BRL |
| 2023-06-05 |
1.7867 BRL |
383,553.5000 ADA |
1.8940 BRL |
1.7220 BRL |
1.7420 BRL |
1.7530 BRL |
| 2023-06-04 |
1.9049 BRL |
99,950.2000 ADA |
1.8830 BRL |
1.8760 BRL |
1.8880 BRL |
1.8940 BRL |
| 2023-06-03 |
1.8762 BRL |
107,643.2000 ADA |
1.8870 BRL |
1.8670 BRL |
1.8760 BRL |
1.8790 BRL |
| 2023-06-02 |
1.8767 BRL |
243,105.3000 ADA |
1.8380 BRL |
1.8300 BRL |
1.8440 BRL |
1.8880 BRL |
| 2023-06-01 |
1.8521 BRL |
250,640.7000 ADA |
1.9030 BRL |
1.8310 BRL |
1.8450 BRL |
1.8450 BRL |
| 2023-05-31 |
1.9077 BRL |
150,497.0000 ADA |
1.9170 BRL |
1.8890 BRL |
1.8990 BRL |
1.9060 BRL |
| 2023-05-30 |
1.9170 BRL |
238,882.2000 ADA |
1.9130 BRL |
1.8920 BRL |
1.9150 BRL |
1.9170 BRL |
| 2023-05-29 |
1.9108 BRL |
224,921.0000 ADA |
1.9230 BRL |
1.8920 BRL |
1.9030 BRL |
1.9150 BRL |
| 2023-05-28 |
1.8895 BRL |
305,116.8000 ADA |
1.8460 BRL |
1.8440 BRL |
1.8650 BRL |
1.9260 BRL |
| 2023-05-27 |
1.8315 BRL |
136,732.2000 ADA |
1.8180 BRL |
1.8140 BRL |
1.8210 BRL |
1.8460 BRL |
| 2023-05-26 |
1.8124 BRL |
253,105.7000 ADA |
1.8060 BRL |
1.7830 BRL |
1.7890 BRL |
1.8240 BRL |
| 2023-05-25 |
1.7962 BRL |
273,964.5000 ADA |
1.8170 BRL |
1.7770 BRL |
1.7820 BRL |
1.8050 BRL |
| 2023-05-24 |
1.8168 BRL |
275,197.1000 ADA |
1.8500 BRL |
1.7960 BRL |
1.8040 BRL |
1.8170 BRL |