Identifier on Binance: ADABRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-27 |
2.5757 BRL |
821,105.9000 ADA |
2.5220 BRL |
2.4700 BRL |
2.4900 BRL |
2.6770 BRL |
| 2022-07-26 |
2.4897 BRL |
615,944.7000 ADA |
2.5690 BRL |
2.4310 BRL |
2.4570 BRL |
2.5120 BRL |
| 2022-07-25 |
2.6839 BRL |
471,937.7000 ADA |
2.8250 BRL |
2.6000 BRL |
2.6360 BRL |
2.6300 BRL |
| 2022-07-24 |
2.8706 BRL |
430,683.0000 ADA |
2.8560 BRL |
2.8150 BRL |
2.8380 BRL |
2.8480 BRL |
| 2022-07-23 |
2.7309 BRL |
428,490.7000 ADA |
2.6760 BRL |
2.6170 BRL |
2.6590 BRL |
2.8600 BRL |
| 2022-07-22 |
2.7258 BRL |
448,267.2000 ADA |
2.7430 BRL |
2.6380 BRL |
2.6590 BRL |
2.6700 BRL |
| 2022-07-21 |
2.6927 BRL |
568,621.1000 ADA |
2.6940 BRL |
2.6180 BRL |
2.6450 BRL |
2.7510 BRL |
| 2022-07-20 |
2.8238 BRL |
1,033,818.0000 ADA |
2.8020 BRL |
2.6740 BRL |
2.7100 BRL |
2.7060 BRL |
| 2022-07-19 |
2.7234 BRL |
894,534.0000 ADA |
2.6650 BRL |
2.5770 BRL |
2.6140 BRL |
2.8150 BRL |
| 2022-07-18 |
2.5919 BRL |
1,022,218.5000 ADA |
2.4390 BRL |
2.4160 BRL |
2.4530 BRL |
2.6470 BRL |
| 2022-07-17 |
2.4547 BRL |
440,683.0000 ADA |
2.4890 BRL |
2.4010 BRL |
2.4240 BRL |
2.4630 BRL |
| 2022-07-16 |
2.4355 BRL |
304,247.7000 ADA |
2.3980 BRL |
2.3460 BRL |
2.3640 BRL |
2.4850 BRL |
| 2022-07-15 |
2.3998 BRL |
663,569.5000 ADA |
2.4020 BRL |
2.3390 BRL |
2.3670 BRL |
2.4120 BRL |
| 2022-07-14 |
2.3547 BRL |
574,105.6000 ADA |
2.3740 BRL |
2.2670 BRL |
2.2890 BRL |
2.3950 BRL |
| 2022-07-13 |
2.2977 BRL |
734,482.3000 ADA |
2.2750 BRL |
2.2080 BRL |
2.2580 BRL |
2.3760 BRL |
| 2022-07-12 |
2.3458 BRL |
460,709.1000 ADA |
2.3460 BRL |
2.3020 BRL |
2.3200 BRL |
2.3040 BRL |
| 2022-07-11 |
2.3933 BRL |
527,159.2000 ADA |
2.4470 BRL |
2.3330 BRL |
2.3670 BRL |
2.3540 BRL |
| 2022-07-10 |
2.4610 BRL |
309,555.0000 ADA |
2.5280 BRL |
2.4140 BRL |
2.4350 BRL |
2.4530 BRL |
| 2022-07-09 |
2.5329 BRL |
257,180.8000 ADA |
2.4760 BRL |
2.4640 BRL |
2.4870 BRL |
2.5320 BRL |
| 2022-07-08 |
2.5295 BRL |
525,960.6000 ADA |
2.5690 BRL |
2.4700 BRL |
2.4980 BRL |
2.4850 BRL |
| 2022-07-07 |
2.5400 BRL |
515,114.6000 ADA |
2.5080 BRL |
2.4890 BRL |
2.5180 BRL |
2.5730 BRL |
| 2022-07-06 |
2.4811 BRL |
346,789.1000 ADA |
2.4650 BRL |
2.4140 BRL |
2.4360 BRL |
2.5070 BRL |
| 2022-07-05 |
2.4507 BRL |
596,916.6000 ADA |
2.5100 BRL |
2.4040 BRL |
2.4250 BRL |
2.4650 BRL |
| 2022-07-04 |
2.4664 BRL |
554,269.8000 ADA |
2.4310 BRL |
2.3750 BRL |
2.3900 BRL |
2.5070 BRL |
| 2022-07-03 |
2.4136 BRL |
135,551.7000 ADA |
2.4270 BRL |
2.3750 BRL |
2.3890 BRL |
2.4430 BRL |
| 2022-07-02 |
2.4196 BRL |
173,822.3000 ADA |
2.4000 BRL |
2.3590 BRL |
2.3790 BRL |
2.4440 BRL |
| 2022-07-01 |
2.4043 BRL |
438,370.1000 ADA |
2.4270 BRL |
2.3450 BRL |
2.3590 BRL |
2.4190 BRL |
| 2022-06-30 |
2.3366 BRL |
505,966.9000 ADA |
2.4220 BRL |
2.2860 BRL |
2.3140 BRL |
2.3490 BRL |
| 2022-06-29 |
2.4608 BRL |
292,828.4000 ADA |
2.4760 BRL |
2.4090 BRL |
2.4290 BRL |
2.4140 BRL |
| 2022-06-28 |
2.5381 BRL |
449,864.5000 ADA |
2.5410 BRL |
2.4680 BRL |
2.4780 BRL |
2.4760 BRL |
| 2022-06-27 |
2.5774 BRL |
472,427.4000 ADA |
2.5730 BRL |
2.4950 BRL |
2.5500 BRL |
2.5440 BRL |
| 2022-06-26 |
2.6642 BRL |
534,625.5000 ADA |
2.6080 BRL |
2.5750 BRL |
2.6080 BRL |
2.5990 BRL |
| 2022-06-25 |
2.5908 BRL |
380,234.4000 ADA |
2.6190 BRL |
2.5180 BRL |
2.5480 BRL |
2.6080 BRL |
| 2022-06-24 |
2.6079 BRL |
1,009,056.9000 ADA |
2.5190 BRL |
2.4990 BRL |
2.5340 BRL |
2.6320 BRL |
| 2022-06-23 |
2.4650 BRL |
635,758.7000 ADA |
2.3970 BRL |
2.3840 BRL |
2.4430 BRL |
2.5100 BRL |
| 2022-06-22 |
2.4268 BRL |
532,982.4000 ADA |
2.4740 BRL |
2.3700 BRL |
2.4070 BRL |
2.3900 BRL |
| 2022-06-21 |
2.5573 BRL |
888,229.8000 ADA |
2.5400 BRL |
2.4540 BRL |
2.4900 BRL |
2.4600 BRL |
| 2022-06-20 |
2.5180 BRL |
966,174.2000 ADA |
2.5090 BRL |
2.3870 BRL |
2.4060 BRL |
2.5290 BRL |
| 2022-06-19 |
2.4120 BRL |
1,004,768.0000 ADA |
2.3620 BRL |
2.2600 BRL |
2.3000 BRL |
2.4860 BRL |
| 2022-06-18 |
2.3484 BRL |
1,533,238.9000 ADA |
2.5180 BRL |
2.1880 BRL |
2.2770 BRL |
2.3650 BRL |
| 2022-06-17 |
2.5150 BRL |
745,521.6000 ADA |
2.4480 BRL |
2.4260 BRL |
2.4970 BRL |
2.5420 BRL |
| 2022-06-16 |
2.5775 BRL |
1,357,938.8000 ADA |
2.7210 BRL |
2.4040 BRL |
2.4450 BRL |
2.4380 BRL |
| 2022-06-15 |
2.5094 BRL |
3,925,513.3000 ADA |
2.4950 BRL |
2.3280 BRL |
2.4000 BRL |
2.7070 BRL |
| 2022-06-14 |
2.5011 BRL |
3,062,526.5000 ADA |
2.3950 BRL |
2.2610 BRL |
2.3570 BRL |
2.4530 BRL |
| 2022-06-13 |
2.3602 BRL |
4,433,325.2000 ADA |
2.4820 BRL |
2.2080 BRL |
2.2940 BRL |
2.3420 BRL |
| 2022-06-12 |
2.6343 BRL |
1,514,853.2000 ADA |
2.7850 BRL |
2.5130 BRL |
2.5690 BRL |
2.5580 BRL |
| 2022-06-11 |
2.8818 BRL |
1,167,133.1000 ADA |
2.8790 BRL |
2.7340 BRL |
2.8140 BRL |
2.7730 BRL |
| 2022-06-10 |
2.9632 BRL |
1,324,354.9000 ADA |
3.1150 BRL |
2.8520 BRL |
2.9150 BRL |
2.8860 BRL |
| 2022-06-09 |
3.1465 BRL |
772,105.0000 ADA |
3.1590 BRL |
3.0780 BRL |
3.1190 BRL |
3.1170 BRL |
| 2022-06-08 |
3.1580 BRL |
2,064,741.2000 ADA |
2.9950 BRL |
2.9570 BRL |
3.0290 BRL |
3.1670 BRL |