Identifier on Binance: ADABRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
1.8681 BRL |
223,546.3000 ADA |
1.8810 BRL |
1.8180 BRL |
1.8610 BRL |
1.8920 BRL |
| 2024-10-02 |
1.9070 BRL |
361,711.7000 ADA |
1.9180 BRL |
1.8390 BRL |
1.8630 BRL |
1.8630 BRL |
| 2024-10-01 |
1.9908 BRL |
435,096.7000 ADA |
2.0370 BRL |
1.8810 BRL |
1.9240 BRL |
1.9230 BRL |
| 2024-09-30 |
2.1077 BRL |
154,019.4000 ADA |
2.1720 BRL |
2.0500 BRL |
2.0810 BRL |
2.0690 BRL |
| 2024-09-29 |
2.1823 BRL |
65,294.0000 ADA |
2.1850 BRL |
2.1550 BRL |
2.1580 BRL |
2.1800 BRL |
| 2024-09-28 |
2.1901 BRL |
77,268.1000 ADA |
2.1930 BRL |
2.1450 BRL |
2.1670 BRL |
2.1760 BRL |
| 2024-09-27 |
2.2024 BRL |
217,950.6000 ADA |
2.1890 BRL |
2.1710 BRL |
2.1890 BRL |
2.1990 BRL |
| 2024-09-26 |
2.1695 BRL |
143,791.8000 ADA |
2.1020 BRL |
2.0820 BRL |
2.1040 BRL |
2.1850 BRL |
| 2024-09-25 |
2.1069 BRL |
111,826.5000 ADA |
2.1150 BRL |
2.0760 BRL |
2.0840 BRL |
2.0900 BRL |
| 2024-09-24 |
2.0531 BRL |
166,580.4000 ADA |
2.0050 BRL |
1.9820 BRL |
1.9900 BRL |
2.1250 BRL |
| 2024-09-23 |
1.9883 BRL |
240,660.6000 ADA |
1.9410 BRL |
1.9100 BRL |
1.9460 BRL |
2.0100 BRL |
| 2024-09-22 |
1.9357 BRL |
89,062.8000 ADA |
1.9770 BRL |
1.9100 BRL |
1.9200 BRL |
1.9280 BRL |
| 2024-09-21 |
1.9600 BRL |
117,842.3000 ADA |
1.9280 BRL |
1.9230 BRL |
1.9350 BRL |
1.9760 BRL |
| 2024-09-20 |
1.9409 BRL |
175,942.1000 ADA |
1.9060 BRL |
1.8940 BRL |
1.9040 BRL |
1.9390 BRL |
| 2024-09-19 |
1.9019 BRL |
301,164.9000 ADA |
1.8940 BRL |
1.8780 BRL |
1.8850 BRL |
1.9040 BRL |
| 2024-09-18 |
1.8278 BRL |
129,690.5000 ADA |
1.8330 BRL |
1.8000 BRL |
1.8170 BRL |
1.8560 BRL |
| 2024-09-17 |
1.8551 BRL |
132,412.4000 ADA |
1.8340 BRL |
1.8240 BRL |
1.8350 BRL |
1.8360 BRL |
| 2024-09-16 |
1.8485 BRL |
152,651.3000 ADA |
1.8970 BRL |
1.8020 BRL |
1.8200 BRL |
1.8270 BRL |
| 2024-09-15 |
1.9426 BRL |
117,848.3000 ADA |
1.9800 BRL |
1.8940 BRL |
1.9020 BRL |
1.8990 BRL |
| 2024-09-14 |
1.9820 BRL |
64,767.5000 ADA |
2.0180 BRL |
1.9690 BRL |
1.9780 BRL |
1.9800 BRL |
| 2024-09-13 |
2.0062 BRL |
128,334.3000 ADA |
2.0160 BRL |
1.9710 BRL |
1.9880 BRL |
2.0200 BRL |
| 2024-09-12 |
2.0157 BRL |
142,607.1000 ADA |
2.0050 BRL |
1.9910 BRL |
2.0010 BRL |
2.0070 BRL |
| 2024-09-11 |
1.9462 BRL |
194,443.9000 ADA |
1.9490 BRL |
1.8710 BRL |
1.8860 BRL |
2.0170 BRL |
| 2024-09-10 |
1.9216 BRL |
135,058.7000 ADA |
1.9250 BRL |
1.8930 BRL |
1.9050 BRL |
1.9490 BRL |
| 2024-09-09 |
1.9337 BRL |
115,472.5000 ADA |
1.9160 BRL |
1.9000 BRL |
1.9160 BRL |
1.9300 BRL |
| 2024-09-08 |
1.8944 BRL |
147,030.6000 ADA |
1.8390 BRL |
1.8340 BRL |
1.8430 BRL |
1.9150 BRL |
| 2024-09-07 |
1.8282 BRL |
61,748.8000 ADA |
1.7850 BRL |
1.7820 BRL |
1.7870 BRL |
1.8270 BRL |
| 2024-09-06 |
1.7866 BRL |
203,384.6000 ADA |
1.8270 BRL |
1.7170 BRL |
1.7710 BRL |
1.7780 BRL |
| 2024-09-05 |
1.8447 BRL |
462,782.5000 ADA |
1.8290 BRL |
1.7960 BRL |
1.8110 BRL |
1.8170 BRL |
| 2024-09-04 |
1.8017 BRL |
223,182.6000 ADA |
1.8090 BRL |
1.7430 BRL |
1.7960 BRL |
1.8410 BRL |
| 2024-09-03 |
1.8548 BRL |
126,158.7000 ADA |
1.9000 BRL |
1.8100 BRL |
1.8230 BRL |
1.8340 BRL |
| 2024-09-02 |
1.8800 BRL |
125,345.5000 ADA |
1.8940 BRL |
1.8450 BRL |
1.8710 BRL |
1.9050 BRL |
| 2024-09-01 |
1.9286 BRL |
110,795.7000 ADA |
1.9530 BRL |
1.8940 BRL |
1.9110 BRL |
1.8940 BRL |
| 2024-08-31 |
1.9677 BRL |
73,539.4000 ADA |
1.9650 BRL |
1.9520 BRL |
1.9560 BRL |
1.9520 BRL |
| 2024-08-30 |
1.9772 BRL |
303,552.5000 ADA |
2.0270 BRL |
1.9100 BRL |
1.9510 BRL |
1.9660 BRL |
| 2024-08-29 |
2.0207 BRL |
142,766.8000 ADA |
1.9610 BRL |
1.9570 BRL |
1.9670 BRL |
2.0100 BRL |
| 2024-08-28 |
1.9511 BRL |
129,467.9000 ADA |
1.9420 BRL |
1.9020 BRL |
1.9440 BRL |
1.9630 BRL |
| 2024-08-27 |
1.9993 BRL |
208,413.3000 ADA |
2.0220 BRL |
1.9030 BRL |
1.9700 BRL |
1.9430 BRL |
| 2024-08-26 |
2.0719 BRL |
140,555.0000 ADA |
2.1320 BRL |
2.0000 BRL |
2.0330 BRL |
2.0290 BRL |
| 2024-08-25 |
2.1259 BRL |
114,959.3000 ADA |
2.1720 BRL |
2.0500 BRL |
2.1090 BRL |
2.1400 BRL |
| 2024-08-24 |
2.1832 BRL |
298,678.0000 ADA |
2.1550 BRL |
2.1360 BRL |
2.1390 BRL |
2.1710 BRL |
| 2024-08-23 |
2.1230 BRL |
242,400.6000 ADA |
2.1060 BRL |
2.0710 BRL |
2.1000 BRL |
2.1510 BRL |
| 2024-08-22 |
2.0673 BRL |
86,498.8000 ADA |
2.0270 BRL |
2.0000 BRL |
2.0070 BRL |
2.1090 BRL |
| 2024-08-21 |
1.9936 BRL |
310,208.2000 ADA |
1.8870 BRL |
1.8830 BRL |
1.8950 BRL |
2.0210 BRL |
| 2024-08-20 |
1.8731 BRL |
126,410.1000 ADA |
1.8220 BRL |
1.8220 BRL |
1.8490 BRL |
1.8870 BRL |
| 2024-08-19 |
1.8208 BRL |
83,579.9000 ADA |
1.8400 BRL |
1.7960 BRL |
1.8110 BRL |
1.8240 BRL |
| 2024-08-18 |
1.8568 BRL |
24,463.6000 ADA |
1.8530 BRL |
1.8270 BRL |
1.8400 BRL |
1.8670 BRL |
| 2024-08-17 |
1.8359 BRL |
58,001.2000 ADA |
1.8060 BRL |
1.8010 BRL |
1.8060 BRL |
1.8490 BRL |
| 2024-08-16 |
1.8267 BRL |
195,304.0000 ADA |
1.7950 BRL |
1.7650 BRL |
1.7890 BRL |
1.8150 BRL |
| 2024-08-15 |
1.8127 BRL |
89,077.4000 ADA |
1.8430 BRL |
1.7700 BRL |
1.7800 BRL |
1.7950 BRL |