Identifier on Binance: ADABRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-24 |
1.3392 BRL |
89,777.9000 ADA |
1.3450 BRL |
1.3310 BRL |
1.3350 BRL |
1.3430 BRL |
| 2022-12-23 |
1.3499 BRL |
433,401.0000 ADA |
1.3400 BRL |
1.3280 BRL |
1.3350 BRL |
1.3430 BRL |
| 2022-12-22 |
1.3199 BRL |
344,865.4000 ADA |
1.3280 BRL |
1.2850 BRL |
1.3020 BRL |
1.3380 BRL |
| 2022-12-21 |
1.3252 BRL |
305,987.4000 ADA |
1.3580 BRL |
1.3000 BRL |
1.3140 BRL |
1.3270 BRL |
| 2022-12-20 |
1.3612 BRL |
374,078.5000 ADA |
1.3460 BRL |
1.3380 BRL |
1.3500 BRL |
1.3630 BRL |
| 2022-12-19 |
1.3913 BRL |
1,071,229.8000 ADA |
1.4100 BRL |
1.3240 BRL |
1.3470 BRL |
1.3460 BRL |
| 2022-12-18 |
1.4140 BRL |
175,183.5000 ADA |
1.4190 BRL |
1.3950 BRL |
1.3990 BRL |
1.4190 BRL |
| 2022-12-17 |
1.3982 BRL |
337,179.2000 ADA |
1.4030 BRL |
1.3740 BRL |
1.3880 BRL |
1.4120 BRL |
| 2022-12-16 |
1.4892 BRL |
1,189,782.1000 ADA |
1.5950 BRL |
1.3600 BRL |
1.4180 BRL |
1.3920 BRL |
| 2022-12-15 |
1.5962 BRL |
356,728.1000 ADA |
1.6170 BRL |
1.5770 BRL |
1.5900 BRL |
1.5890 BRL |
| 2022-12-14 |
1.6373 BRL |
263,245.9000 ADA |
1.6440 BRL |
1.6050 BRL |
1.6150 BRL |
1.6180 BRL |
| 2022-12-13 |
1.6091 BRL |
491,036.6000 ADA |
1.6100 BRL |
1.5770 BRL |
1.5860 BRL |
1.6350 BRL |
| 2022-12-12 |
1.6032 BRL |
165,815.6000 ADA |
1.6120 BRL |
1.5820 BRL |
1.5930 BRL |
1.6100 BRL |
| 2022-12-11 |
1.6304 BRL |
103,351.0000 ADA |
1.6370 BRL |
1.6050 BRL |
1.6130 BRL |
1.6130 BRL |
| 2022-12-10 |
1.6389 BRL |
136,625.1000 ADA |
1.6400 BRL |
1.6310 BRL |
1.6360 BRL |
1.6370 BRL |
| 2022-12-09 |
1.6423 BRL |
182,766.1000 ADA |
1.6470 BRL |
1.6270 BRL |
1.6350 BRL |
1.6380 BRL |
| 2022-12-08 |
1.6319 BRL |
243,065.0000 ADA |
1.6270 BRL |
1.6100 BRL |
1.6190 BRL |
1.6470 BRL |
| 2022-12-07 |
1.6466 BRL |
490,261.9000 ADA |
1.6730 BRL |
1.6120 BRL |
1.6200 BRL |
1.6270 BRL |
| 2022-12-06 |
1.6687 BRL |
194,767.3000 ADA |
1.6830 BRL |
1.6580 BRL |
1.6660 BRL |
1.6710 BRL |
| 2022-12-05 |
1.6955 BRL |
332,604.1000 ADA |
1.6860 BRL |
1.6750 BRL |
1.6860 BRL |
1.6800 BRL |
| 2022-12-04 |
1.4913 BRL |
5,753,771.1000 ADA |
1.6790 BRL |
1.3750 BRL |
1.6790 BRL |
1.6860 BRL |
| 2022-12-03 |
1.8362 BRL |
1,367,147.3000 ADA |
1.6650 BRL |
1.6550 BRL |
1.6660 BRL |
1.6720 BRL |
| 2022-12-02 |
1.6539 BRL |
193,983.0000 ADA |
1.6420 BRL |
1.6230 BRL |
1.6360 BRL |
1.6690 BRL |
| 2022-12-01 |
1.6548 BRL |
193,013.9000 ADA |
1.6730 BRL |
1.6360 BRL |
1.6460 BRL |
1.6400 BRL |
| 2022-11-30 |
1.6659 BRL |
277,223.4000 ADA |
1.6460 BRL |
1.6310 BRL |
1.6520 BRL |
1.6740 BRL |
| 2022-11-29 |
1.6510 BRL |
191,532.4000 ADA |
1.6520 BRL |
1.6300 BRL |
1.6420 BRL |
1.6530 BRL |
| 2022-11-28 |
1.6465 BRL |
188,310.9000 ADA |
1.6850 BRL |
1.6200 BRL |
1.6340 BRL |
1.6480 BRL |
| 2022-11-27 |
1.7029 BRL |
112,249.4000 ADA |
1.6910 BRL |
1.6770 BRL |
1.6920 BRL |
1.6810 BRL |
| 2022-11-26 |
1.5221 BRL |
1,006,972.8000 ADA |
1.6980 BRL |
1.4000 BRL |
1.6910 BRL |
1.6880 BRL |
| 2022-11-25 |
1.6852 BRL |
211,320.6000 ADA |
1.6960 BRL |
1.6520 BRL |
1.6590 BRL |
1.7060 BRL |
| 2022-11-24 |
1.6885 BRL |
246,200.8000 ADA |
1.7120 BRL |
1.6670 BRL |
1.6800 BRL |
1.6910 BRL |
| 2022-11-23 |
1.6989 BRL |
510,988.9000 ADA |
1.6820 BRL |
1.6640 BRL |
1.6750 BRL |
1.7150 BRL |
| 2022-11-22 |
1.6340 BRL |
695,843.4000 ADA |
1.6260 BRL |
1.5890 BRL |
1.6100 BRL |
1.6810 BRL |
| 2022-11-21 |
1.6421 BRL |
1,248,556.8000 ADA |
1.6910 BRL |
1.5800 BRL |
1.6210 BRL |
1.6310 BRL |
| 2022-11-20 |
1.7248 BRL |
240,649.1000 ADA |
1.7690 BRL |
1.6790 BRL |
1.6940 BRL |
1.6850 BRL |
| 2022-11-19 |
1.7633 BRL |
186,264.5000 ADA |
1.7550 BRL |
1.7350 BRL |
1.7480 BRL |
1.7820 BRL |
| 2022-11-18 |
1.7543 BRL |
432,987.1000 ADA |
1.7490 BRL |
1.7300 BRL |
1.7410 BRL |
1.7500 BRL |
| 2022-11-17 |
1.7470 BRL |
485,258.3000 ADA |
1.7770 BRL |
1.7200 BRL |
1.7340 BRL |
1.7470 BRL |
| 2022-11-16 |
1.7635 BRL |
324,665.5000 ADA |
1.7780 BRL |
1.7130 BRL |
1.7400 BRL |
1.7830 BRL |
| 2022-11-15 |
1.7877 BRL |
315,556.9000 ADA |
1.7550 BRL |
1.7480 BRL |
1.7660 BRL |
1.7790 BRL |
| 2022-11-14 |
1.7340 BRL |
1,156,268.0000 ADA |
1.7240 BRL |
1.6510 BRL |
1.6680 BRL |
1.7550 BRL |
| 2022-11-13 |
1.7414 BRL |
912,153.9000 ADA |
1.7850 BRL |
1.6910 BRL |
1.7320 BRL |
1.7320 BRL |
| 2022-11-12 |
1.8215 BRL |
456,749.7000 ADA |
1.8870 BRL |
1.7590 BRL |
1.8010 BRL |
1.7950 BRL |
| 2022-11-11 |
1.8714 BRL |
2,374,102.8000 ADA |
1.9720 BRL |
1.8300 BRL |
1.8650 BRL |
1.8660 BRL |
| 2022-11-10 |
1.8940 BRL |
1,086,702.7000 ADA |
1.6780 BRL |
1.6580 BRL |
1.7490 BRL |
1.9800 BRL |
| 2022-11-09 |
1.8335 BRL |
1,265,793.8000 ADA |
1.9470 BRL |
1.6430 BRL |
1.6700 BRL |
1.6600 BRL |
| 2022-11-08 |
1.9999 BRL |
2,000,508.6000 ADA |
2.1000 BRL |
1.8300 BRL |
1.9590 BRL |
1.9770 BRL |
| 2022-11-07 |
2.2895 BRL |
2,182,559.5000 ADA |
2.0490 BRL |
2.0290 BRL |
2.0610 BRL |
2.0880 BRL |
| 2022-11-06 |
2.1389 BRL |
296,056.5000 ADA |
2.1730 BRL |
2.0530 BRL |
2.1030 BRL |
2.0630 BRL |
| 2022-11-05 |
2.1773 BRL |
378,817.6000 ADA |
2.1480 BRL |
2.1380 BRL |
2.1640 BRL |
2.1760 BRL |