Identifier on Binance: ADABRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-07 |
2.9527 BRL |
1,822,639.2000 ADA |
2.9350 BRL |
2.7550 BRL |
2.8210 BRL |
3.0180 BRL |
| 2022-06-06 |
2.9537 BRL |
1,591,846.3000 ADA |
2.7310 BRL |
2.7190 BRL |
2.8130 BRL |
2.9260 BRL |
| 2022-06-05 |
2.7355 BRL |
364,487.9000 ADA |
2.7250 BRL |
2.6660 BRL |
2.6920 BRL |
2.7280 BRL |
| 2022-06-04 |
2.6873 BRL |
539,642.4000 ADA |
2.6930 BRL |
2.6230 BRL |
2.6640 BRL |
2.7170 BRL |
| 2022-06-03 |
2.7266 BRL |
1,167,847.3000 ADA |
2.8270 BRL |
2.5950 BRL |
2.6450 BRL |
2.6870 BRL |
| 2022-06-02 |
2.7707 BRL |
1,435,349.6000 ADA |
2.6750 BRL |
2.6630 BRL |
2.7310 BRL |
2.8280 BRL |
| 2022-06-01 |
2.7972 BRL |
1,500,608.8000 ADA |
2.9920 BRL |
2.5960 BRL |
2.6370 BRL |
2.6370 BRL |
| 2022-05-31 |
3.0253 BRL |
3,674,464.6000 ADA |
2.7210 BRL |
2.7180 BRL |
2.7720 BRL |
3.0420 BRL |
| 2022-05-30 |
2.5478 BRL |
1,251,413.2000 ADA |
2.3000 BRL |
2.2740 BRL |
2.3060 BRL |
2.7250 BRL |
| 2022-05-29 |
2.2503 BRL |
352,450.1000 ADA |
2.2220 BRL |
2.1770 BRL |
2.1960 BRL |
2.2900 BRL |
| 2022-05-28 |
2.1984 BRL |
393,463.1000 ADA |
2.1770 BRL |
2.1360 BRL |
2.1720 BRL |
2.2200 BRL |
| 2022-05-27 |
2.2123 BRL |
956,566.4000 ADA |
2.3050 BRL |
2.1260 BRL |
2.1700 BRL |
2.1880 BRL |
| 2022-05-26 |
2.3557 BRL |
1,003,261.3000 ADA |
2.4980 BRL |
2.2400 BRL |
2.3240 BRL |
2.3080 BRL |
| 2022-05-25 |
2.5037 BRL |
513,072.0000 ADA |
2.5260 BRL |
2.4580 BRL |
2.4920 BRL |
2.4970 BRL |
| 2022-05-24 |
2.4737 BRL |
641,285.7000 ADA |
2.4900 BRL |
2.3730 BRL |
2.4510 BRL |
2.5290 BRL |
| 2022-05-23 |
2.6085 BRL |
877,864.0000 ADA |
2.6560 BRL |
2.4470 BRL |
2.5000 BRL |
2.4780 BRL |
| 2022-05-22 |
2.6471 BRL |
226,985.7000 ADA |
2.6070 BRL |
2.5730 BRL |
2.5910 BRL |
2.6660 BRL |
| 2022-05-21 |
2.5838 BRL |
315,515.2000 ADA |
2.5400 BRL |
2.4830 BRL |
2.5310 BRL |
2.5960 BRL |
| 2022-05-20 |
2.5295 BRL |
725,471.2000 ADA |
2.6380 BRL |
2.4430 BRL |
2.4910 BRL |
2.5450 BRL |
| 2022-05-19 |
2.6024 BRL |
630,407.3000 ADA |
2.5420 BRL |
2.4650 BRL |
2.5600 BRL |
2.6140 BRL |
| 2022-05-18 |
2.6831 BRL |
806,832.0000 ADA |
2.8630 BRL |
2.5200 BRL |
2.6290 BRL |
2.5330 BRL |
| 2022-05-17 |
2.9025 BRL |
921,749.5000 ADA |
2.8360 BRL |
2.7480 BRL |
2.8360 BRL |
2.8790 BRL |
| 2022-05-16 |
2.9155 BRL |
1,289,272.7000 ADA |
3.0480 BRL |
2.7000 BRL |
2.8620 BRL |
2.8520 BRL |
| 2022-05-15 |
2.8591 BRL |
911,487.2000 ADA |
2.7420 BRL |
2.6180 BRL |
2.6730 BRL |
3.0090 BRL |
| 2022-05-14 |
2.6530 BRL |
916,139.4000 ADA |
2.6980 BRL |
2.5100 BRL |
2.5590 BRL |
2.7350 BRL |
| 2022-05-13 |
2.8757 BRL |
2,568,520.5000 ADA |
2.4480 BRL |
2.4300 BRL |
2.5800 BRL |
2.6760 BRL |
| 2022-05-12 |
2.3983 BRL |
5,355,793.2000 ADA |
2.6850 BRL |
2.0120 BRL |
2.2610 BRL |
2.4480 BRL |
| 2022-05-11 |
2.9775 BRL |
4,225,288.3000 ADA |
3.2550 BRL |
2.4570 BRL |
2.7100 BRL |
2.6530 BRL |
| 2022-05-10 |
3.3865 BRL |
3,313,276.1000 ADA |
3.1430 BRL |
3.0460 BRL |
3.2640 BRL |
3.2820 BRL |
| 2022-05-09 |
3.4224 BRL |
2,365,514.7900 ADA |
3.8020 BRL |
3.1600 BRL |
3.2800 BRL |
3.2640 BRL |
| 2022-05-08 |
3.8124 BRL |
727,359.0000 ADA |
3.8950 BRL |
3.7250 BRL |
3.7940 BRL |
3.7800 BRL |
| 2022-05-07 |
3.9557 BRL |
510,119.8000 ADA |
4.0060 BRL |
3.8310 BRL |
3.9320 BRL |
3.9040 BRL |
| 2022-05-06 |
3.9826 BRL |
992,503.5000 ADA |
3.9900 BRL |
3.9140 BRL |
4.0000 BRL |
4.0180 BRL |
| 2022-05-05 |
4.1545 BRL |
1,494,921.0000 ADA |
4.4370 BRL |
3.9060 BRL |
4.0280 BRL |
4.0280 BRL |
| 2022-05-04 |
4.1885 BRL |
1,539,382.1000 ADA |
3.8460 BRL |
3.8420 BRL |
3.8820 BRL |
4.4070 BRL |
| 2022-05-03 |
3.9206 BRL |
439,495.8000 ADA |
3.9670 BRL |
3.8050 BRL |
3.8340 BRL |
3.8330 BRL |
| 2022-05-02 |
3.9334 BRL |
707,509.0000 ADA |
3.9540 BRL |
3.8540 BRL |
3.8910 BRL |
3.9920 BRL |
| 2022-05-01 |
3.8782 BRL |
687,386.1000 ADA |
3.7950 BRL |
3.7440 BRL |
3.8360 BRL |
3.9270 BRL |
| 2022-04-30 |
3.9190 BRL |
593,485.0600 ADA |
4.0150 BRL |
3.6940 BRL |
3.8610 BRL |
3.7720 BRL |
| 2022-04-29 |
4.0461 BRL |
994,985.2000 ADA |
4.1940 BRL |
3.9370 BRL |
4.0180 BRL |
4.0260 BRL |
| 2022-04-28 |
4.1949 BRL |
712,224.4000 ADA |
4.1840 BRL |
4.1410 BRL |
4.1710 BRL |
4.2040 BRL |
| 2022-04-27 |
4.2092 BRL |
786,033.7000 ADA |
4.1550 BRL |
4.1170 BRL |
4.1550 BRL |
4.1950 BRL |
| 2022-04-26 |
4.2379 BRL |
794,786.9000 ADA |
4.3990 BRL |
4.1010 BRL |
4.1840 BRL |
4.1430 BRL |
| 2022-04-25 |
4.2052 BRL |
792,186.7000 ADA |
4.2780 BRL |
4.0010 BRL |
4.0450 BRL |
4.3920 BRL |
| 2022-04-24 |
4.2896 BRL |
208,741.3000 ADA |
4.2830 BRL |
4.2440 BRL |
4.2930 BRL |
4.2800 BRL |
| 2022-04-23 |
4.3407 BRL |
196,597.9000 ADA |
4.3730 BRL |
4.2600 BRL |
4.3120 BRL |
4.3270 BRL |
| 2022-04-22 |
4.3070 BRL |
556,963.3000 ADA |
4.2380 BRL |
4.2130 BRL |
4.2750 BRL |
4.3670 BRL |
| 2022-04-21 |
4.3785 BRL |
411,802.4000 ADA |
4.3610 BRL |
4.1640 BRL |
4.2450 BRL |
4.2400 BRL |
| 2022-04-20 |
4.4519 BRL |
641,148.0000 ADA |
4.4730 BRL |
4.3270 BRL |
4.3780 BRL |
4.3630 BRL |
| 2022-04-19 |
4.4115 BRL |
493,086.2000 ADA |
4.3880 BRL |
4.3410 BRL |
4.3550 BRL |
4.4770 BRL |