Identifier on Binance: ADABRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-23 |
1.8514 BRL |
238,710.1000 ADA |
1.8410 BRL |
1.8300 BRL |
1.8420 BRL |
1.8510 BRL |
| 2023-05-22 |
1.8453 BRL |
343,374.5000 ADA |
1.8100 BRL |
1.7910 BRL |
1.8060 BRL |
1.8380 BRL |
| 2023-05-21 |
1.8148 BRL |
150,765.9000 ADA |
1.8340 BRL |
1.7950 BRL |
1.8080 BRL |
1.8160 BRL |
| 2023-05-20 |
1.8333 BRL |
124,095.1000 ADA |
1.8460 BRL |
1.8260 BRL |
1.8310 BRL |
1.8320 BRL |
| 2023-05-19 |
1.8505 BRL |
165,531.6000 ADA |
1.8580 BRL |
1.8310 BRL |
1.8480 BRL |
1.8470 BRL |
| 2023-05-18 |
1.8666 BRL |
162,171.9000 ADA |
1.8640 BRL |
1.8300 BRL |
1.8440 BRL |
1.8680 BRL |
| 2023-05-17 |
1.8511 BRL |
260,862.1000 ADA |
1.8340 BRL |
1.8150 BRL |
1.8280 BRL |
1.8630 BRL |
| 2023-05-16 |
1.8120 BRL |
154,299.0000 ADA |
1.8100 BRL |
1.7880 BRL |
1.8030 BRL |
1.8330 BRL |
| 2023-05-15 |
1.8367 BRL |
175,082.7000 ADA |
1.8470 BRL |
1.8150 BRL |
1.8210 BRL |
1.8160 BRL |
| 2023-05-14 |
1.8203 BRL |
190,987.5000 ADA |
1.8090 BRL |
1.8000 BRL |
1.8100 BRL |
1.8390 BRL |
| 2023-05-13 |
1.8192 BRL |
115,546.4000 ADA |
1.8450 BRL |
1.8050 BRL |
1.8140 BRL |
1.8140 BRL |
| 2023-05-12 |
1.7998 BRL |
297,106.8000 ADA |
1.7910 BRL |
1.7560 BRL |
1.7820 BRL |
1.8400 BRL |
| 2023-05-11 |
1.7850 BRL |
276,748.6000 ADA |
1.8360 BRL |
1.7450 BRL |
1.7630 BRL |
1.7820 BRL |
| 2023-05-10 |
1.8244 BRL |
482,580.0000 ADA |
1.8230 BRL |
1.7850 BRL |
1.8070 BRL |
1.8450 BRL |
| 2023-05-09 |
1.8327 BRL |
233,617.6000 ADA |
1.8420 BRL |
1.8080 BRL |
1.8170 BRL |
1.8190 BRL |
| 2023-05-08 |
1.8390 BRL |
406,310.6000 ADA |
1.8880 BRL |
1.7770 BRL |
1.8220 BRL |
1.8360 BRL |
| 2023-05-07 |
1.9034 BRL |
137,560.7000 ADA |
1.9010 BRL |
1.8900 BRL |
1.9000 BRL |
1.8900 BRL |
| 2023-05-06 |
1.9142 BRL |
274,051.1000 ADA |
1.9640 BRL |
1.8730 BRL |
1.8940 BRL |
1.9020 BRL |
| 2023-05-05 |
1.9518 BRL |
430,524.6000 ADA |
1.9400 BRL |
1.9230 BRL |
1.9430 BRL |
1.9650 BRL |
| 2023-05-04 |
1.9542 BRL |
366,849.0000 ADA |
1.9780 BRL |
1.9240 BRL |
1.9390 BRL |
1.9390 BRL |
| 2023-05-03 |
1.9415 BRL |
444,302.6000 ADA |
1.9860 BRL |
1.9120 BRL |
1.9220 BRL |
1.9810 BRL |
| 2023-05-02 |
1.9649 BRL |
277,737.5000 ADA |
1.9540 BRL |
1.9300 BRL |
1.9480 BRL |
1.9850 BRL |
| 2023-05-01 |
1.9553 BRL |
292,001.8000 ADA |
1.9910 BRL |
1.9260 BRL |
1.9390 BRL |
1.9490 BRL |
| 2023-04-30 |
2.0212 BRL |
219,971.2000 ADA |
2.0240 BRL |
1.9850 BRL |
2.0040 BRL |
2.0050 BRL |
| 2023-04-29 |
2.0323 BRL |
189,513.7000 ADA |
2.0360 BRL |
2.0030 BRL |
2.0220 BRL |
2.0190 BRL |
| 2023-04-28 |
2.0321 BRL |
321,812.1000 ADA |
2.0550 BRL |
2.0020 BRL |
2.0240 BRL |
2.0370 BRL |
| 2023-04-27 |
2.0685 BRL |
359,048.8000 ADA |
2.0410 BRL |
2.0290 BRL |
2.0490 BRL |
2.0480 BRL |
| 2023-04-26 |
2.0436 BRL |
832,728.9000 ADA |
2.0060 BRL |
1.9370 BRL |
1.9980 BRL |
2.0400 BRL |
| 2023-04-25 |
1.9518 BRL |
303,649.3000 ADA |
1.9460 BRL |
1.9090 BRL |
1.9240 BRL |
1.9930 BRL |
| 2023-04-24 |
1.9755 BRL |
306,903.7000 ADA |
1.9890 BRL |
1.9360 BRL |
1.9500 BRL |
1.9500 BRL |
| 2023-04-23 |
1.9861 BRL |
206,592.5000 ADA |
2.0280 BRL |
1.9500 BRL |
1.9690 BRL |
1.9930 BRL |
| 2023-04-22 |
2.0073 BRL |
235,782.7000 ADA |
1.9580 BRL |
1.9500 BRL |
1.9690 BRL |
2.0310 BRL |
| 2023-04-21 |
1.9996 BRL |
755,186.2000 ADA |
2.0370 BRL |
1.9430 BRL |
1.9520 BRL |
1.9580 BRL |
| 2023-04-20 |
2.0837 BRL |
554,138.4000 ADA |
2.1350 BRL |
2.0070 BRL |
2.0340 BRL |
2.0350 BRL |
| 2023-04-19 |
2.1279 BRL |
685,505.2000 ADA |
2.2170 BRL |
2.0500 BRL |
2.1040 BRL |
2.1320 BRL |
| 2023-04-18 |
2.1992 BRL |
412,735.1000 ADA |
2.1590 BRL |
2.1370 BRL |
2.1590 BRL |
2.2190 BRL |
| 2023-04-17 |
2.1897 BRL |
722,658.5000 ADA |
2.2510 BRL |
2.1470 BRL |
2.1710 BRL |
2.1620 BRL |
| 2023-04-16 |
2.2442 BRL |
411,360.1000 ADA |
2.2600 BRL |
2.2100 BRL |
2.2270 BRL |
2.2530 BRL |
| 2023-04-15 |
2.2414 BRL |
701,698.4000 ADA |
2.1690 BRL |
2.1330 BRL |
2.1470 BRL |
2.2690 BRL |
| 2023-04-14 |
2.1530 BRL |
956,314.8000 ADA |
2.1090 BRL |
2.0900 BRL |
2.1360 BRL |
2.1690 BRL |
| 2023-04-13 |
2.0612 BRL |
631,983.5000 ADA |
2.0070 BRL |
1.9860 BRL |
2.0170 BRL |
2.1070 BRL |
| 2023-04-12 |
1.9981 BRL |
503,398.6000 ADA |
2.0220 BRL |
1.9600 BRL |
1.9720 BRL |
2.0090 BRL |
| 2023-04-11 |
2.0411 BRL |
633,091.6000 ADA |
2.0180 BRL |
2.0020 BRL |
2.0180 BRL |
2.0170 BRL |
| 2023-04-10 |
1.9900 BRL |
368,206.4000 ADA |
1.9790 BRL |
1.9590 BRL |
1.9690 BRL |
2.0140 BRL |
| 2023-04-09 |
1.9835 BRL |
212,726.7000 ADA |
1.9650 BRL |
1.9600 BRL |
1.9640 BRL |
1.9830 BRL |
| 2023-04-08 |
1.9726 BRL |
212,981.6000 ADA |
1.9550 BRL |
1.9400 BRL |
1.9570 BRL |
1.9670 BRL |
| 2023-04-07 |
1.9436 BRL |
142,858.0000 ADA |
1.9500 BRL |
1.9160 BRL |
1.9250 BRL |
1.9540 BRL |
| 2023-04-06 |
1.9533 BRL |
377,778.3000 ADA |
1.9850 BRL |
1.9200 BRL |
1.9330 BRL |
1.9520 BRL |
| 2023-04-05 |
2.0024 BRL |
369,671.6000 ADA |
1.9870 BRL |
1.9720 BRL |
1.9880 BRL |
1.9880 BRL |
| 2023-04-04 |
2.0015 BRL |
434,506.2000 ADA |
1.9770 BRL |
1.9640 BRL |
1.9820 BRL |
1.9950 BRL |