Identifier on Binance: ADABRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-15 |
2.4615 BRL |
305,031.4000 ADA |
2.4970 BRL |
2.4140 BRL |
2.4390 BRL |
2.4510 BRL |
| 2022-09-14 |
2.4855 BRL |
383,533.4000 ADA |
2.4160 BRL |
2.4070 BRL |
2.4370 BRL |
2.4990 BRL |
| 2022-09-13 |
2.4729 BRL |
714,205.9000 ADA |
2.5570 BRL |
2.4030 BRL |
2.4360 BRL |
2.4280 BRL |
| 2022-09-12 |
2.6096 BRL |
545,505.0000 ADA |
2.6310 BRL |
2.5420 BRL |
2.5790 BRL |
2.5590 BRL |
| 2022-09-11 |
2.6423 BRL |
343,297.6000 ADA |
2.6530 BRL |
2.5860 BRL |
2.6130 BRL |
2.6130 BRL |
| 2022-09-10 |
2.6585 BRL |
840,960.8000 ADA |
2.5990 BRL |
2.5600 BRL |
2.6100 BRL |
2.6470 BRL |
| 2022-09-09 |
2.5529 BRL |
498,093.5000 ADA |
2.5000 BRL |
2.4990 BRL |
2.5280 BRL |
2.5640 BRL |
| 2022-09-08 |
2.4784 BRL |
224,967.8000 ADA |
2.5150 BRL |
2.4220 BRL |
2.4620 BRL |
2.5020 BRL |
| 2022-09-07 |
2.4686 BRL |
458,861.8000 ADA |
2.4330 BRL |
2.3880 BRL |
2.4220 BRL |
2.5100 BRL |
| 2022-09-06 |
2.5296 BRL |
690,339.6000 ADA |
2.5820 BRL |
2.4190 BRL |
2.4510 BRL |
2.4600 BRL |
| 2022-09-05 |
2.5521 BRL |
372,950.1000 ADA |
2.6210 BRL |
2.5070 BRL |
2.5310 BRL |
2.5940 BRL |
| 2022-09-04 |
2.5860 BRL |
495,047.3000 ADA |
2.4960 BRL |
2.4780 BRL |
2.4980 BRL |
2.5960 BRL |
| 2022-09-03 |
2.4716 BRL |
456,172.2000 ADA |
2.3620 BRL |
2.3560 BRL |
2.3850 BRL |
2.5110 BRL |
| 2022-09-02 |
2.3807 BRL |
346,509.2000 ADA |
2.3960 BRL |
2.3350 BRL |
2.3610 BRL |
2.3620 BRL |
| 2022-09-01 |
2.3456 BRL |
413,216.3000 ADA |
2.3070 BRL |
2.2870 BRL |
2.3120 BRL |
2.3950 BRL |
| 2022-08-31 |
2.3477 BRL |
214,431.9000 ADA |
2.3320 BRL |
2.3140 BRL |
2.3320 BRL |
2.3260 BRL |
| 2022-08-30 |
2.2914 BRL |
357,033.5000 ADA |
2.2780 BRL |
2.2390 BRL |
2.2660 BRL |
2.3260 BRL |
| 2022-08-29 |
2.2425 BRL |
238,944.6000 ADA |
2.1960 BRL |
2.1680 BRL |
2.1920 BRL |
2.2760 BRL |
| 2022-08-28 |
2.2643 BRL |
165,136.9000 ADA |
2.2960 BRL |
2.1980 BRL |
2.2360 BRL |
2.2070 BRL |
| 2022-08-27 |
2.2510 BRL |
286,949.1000 ADA |
2.1980 BRL |
2.1760 BRL |
2.2080 BRL |
2.2960 BRL |
| 2022-08-26 |
2.3671 BRL |
1,458,093.4000 ADA |
2.3880 BRL |
2.1740 BRL |
2.2480 BRL |
2.1960 BRL |
| 2022-08-25 |
2.3852 BRL |
622,215.5000 ADA |
2.3520 BRL |
2.3520 BRL |
2.3680 BRL |
2.3910 BRL |
| 2022-08-24 |
2.3636 BRL |
728,257.3000 ADA |
2.3920 BRL |
2.3290 BRL |
2.3410 BRL |
2.3580 BRL |
| 2022-08-23 |
2.3661 BRL |
700,829.0000 ADA |
2.3910 BRL |
2.3140 BRL |
2.3430 BRL |
2.4070 BRL |
| 2022-08-22 |
2.3489 BRL |
398,520.1000 ADA |
2.4150 BRL |
2.2870 BRL |
2.3220 BRL |
2.3890 BRL |
| 2022-08-21 |
2.4074 BRL |
302,264.7000 ADA |
2.3580 BRL |
2.3330 BRL |
2.3620 BRL |
2.4190 BRL |
| 2022-08-20 |
2.3532 BRL |
541,458.9000 ADA |
2.3470 BRL |
2.2770 BRL |
2.3130 BRL |
2.3400 BRL |
| 2022-08-19 |
2.4639 BRL |
1,198,043.0000 ADA |
2.6620 BRL |
2.3290 BRL |
2.3750 BRL |
2.3680 BRL |
| 2022-08-18 |
2.7443 BRL |
530,531.7000 ADA |
2.7980 BRL |
2.6400 BRL |
2.7410 BRL |
2.6680 BRL |
| 2022-08-17 |
2.8527 BRL |
949,603.5000 ADA |
2.8700 BRL |
2.7590 BRL |
2.7870 BRL |
2.7800 BRL |
| 2022-08-16 |
2.8749 BRL |
666,534.9000 ADA |
2.8100 BRL |
2.8000 BRL |
2.8250 BRL |
2.8870 BRL |
| 2022-08-15 |
2.8574 BRL |
566,882.2000 ADA |
2.9120 BRL |
2.7800 BRL |
2.8070 BRL |
2.8070 BRL |
| 2022-08-14 |
2.9505 BRL |
732,979.4000 ADA |
2.8550 BRL |
2.8440 BRL |
2.9050 BRL |
2.9130 BRL |
| 2022-08-13 |
2.8326 BRL |
664,277.0000 ADA |
2.7550 BRL |
2.7380 BRL |
2.7540 BRL |
2.8750 BRL |
| 2022-08-12 |
2.7275 BRL |
353,606.4000 ADA |
2.7350 BRL |
2.7000 BRL |
2.7130 BRL |
2.7480 BRL |
| 2022-08-11 |
2.7594 BRL |
436,609.5000 ADA |
2.7450 BRL |
2.7220 BRL |
2.7340 BRL |
2.7480 BRL |
| 2022-08-10 |
2.6868 BRL |
668,991.9000 ADA |
2.6410 BRL |
2.5910 BRL |
2.6310 BRL |
2.7410 BRL |
| 2022-08-09 |
2.6655 BRL |
490,499.7000 ADA |
2.7610 BRL |
2.6150 BRL |
2.6410 BRL |
2.6490 BRL |
| 2022-08-08 |
2.7774 BRL |
642,940.8000 ADA |
2.7410 BRL |
2.7160 BRL |
2.7360 BRL |
2.7570 BRL |
| 2022-08-07 |
2.7147 BRL |
465,300.7000 ADA |
2.6560 BRL |
2.6330 BRL |
2.6510 BRL |
2.7300 BRL |
| 2022-08-06 |
2.6829 BRL |
181,494.2000 ADA |
2.6830 BRL |
2.6500 BRL |
2.6800 BRL |
2.6560 BRL |
| 2022-08-05 |
2.6646 BRL |
318,912.1000 ADA |
2.6220 BRL |
2.6190 BRL |
2.6320 BRL |
2.6800 BRL |
| 2022-08-04 |
2.6365 BRL |
410,178.7000 ADA |
2.6560 BRL |
2.5910 BRL |
2.6080 BRL |
2.6190 BRL |
| 2022-08-03 |
2.6905 BRL |
492,399.3000 ADA |
2.6300 BRL |
2.5930 BRL |
2.6350 BRL |
2.6560 BRL |
| 2022-08-02 |
2.6139 BRL |
629,339.6000 ADA |
2.6690 BRL |
2.5470 BRL |
2.5590 BRL |
2.6500 BRL |
| 2022-08-01 |
2.6631 BRL |
552,837.1000 ADA |
2.6900 BRL |
2.6050 BRL |
2.6380 BRL |
2.6660 BRL |
| 2022-07-31 |
2.7585 BRL |
356,744.7000 ADA |
2.7290 BRL |
2.6800 BRL |
2.7070 BRL |
2.6950 BRL |
| 2022-07-30 |
2.7900 BRL |
745,011.7000 ADA |
2.7200 BRL |
2.6600 BRL |
2.7000 BRL |
2.7290 BRL |
| 2022-07-29 |
2.7393 BRL |
802,753.8000 ADA |
2.6760 BRL |
2.6410 BRL |
2.7280 BRL |
2.7500 BRL |
| 2022-07-28 |
2.6642 BRL |
638,466.7000 ADA |
2.6950 BRL |
2.5730 BRL |
2.6330 BRL |
2.6760 BRL |