Identifier on Binance: ADABRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-18 |
4.2738 BRL |
623,409.0000 ADA |
4.3400 BRL |
4.1580 BRL |
4.1910 BRL |
4.3700 BRL |
| 2022-04-17 |
4.4729 BRL |
212,811.7000 ADA |
4.5150 BRL |
4.3360 BRL |
4.4390 BRL |
4.3480 BRL |
| 2022-04-16 |
4.5075 BRL |
159,923.6000 ADA |
4.5260 BRL |
4.4370 BRL |
4.4710 BRL |
4.5260 BRL |
| 2022-04-15 |
4.4998 BRL |
289,286.4000 ADA |
4.4170 BRL |
4.4060 BRL |
4.4500 BRL |
4.5250 BRL |
| 2022-04-14 |
4.4964 BRL |
448,448.5000 ADA |
4.6060 BRL |
4.3690 BRL |
4.4040 BRL |
4.4110 BRL |
| 2022-04-13 |
4.5216 BRL |
508,183.0000 ADA |
4.4960 BRL |
4.3910 BRL |
4.4340 BRL |
4.6120 BRL |
| 2022-04-12 |
4.4909 BRL |
712,816.7000 ADA |
4.3640 BRL |
4.3370 BRL |
4.4120 BRL |
4.4970 BRL |
| 2022-04-11 |
4.5795 BRL |
1,095,730.2000 ADA |
4.8640 BRL |
4.3500 BRL |
4.4440 BRL |
4.3590 BRL |
| 2022-04-10 |
4.9605 BRL |
258,186.8000 ADA |
4.9600 BRL |
4.8770 BRL |
4.9050 BRL |
4.9200 BRL |
| 2022-04-09 |
4.9003 BRL |
332,054.2000 ADA |
4.8560 BRL |
4.8460 BRL |
4.8960 BRL |
4.9110 BRL |
| 2022-04-08 |
5.0556 BRL |
474,789.3000 ADA |
5.2170 BRL |
4.8580 BRL |
4.8930 BRL |
4.8580 BRL |
| 2022-04-07 |
5.1300 BRL |
456,142.8000 ADA |
5.0130 BRL |
4.9480 BRL |
5.0470 BRL |
5.2360 BRL |
| 2022-04-06 |
5.2531 BRL |
701,138.4000 ADA |
5.4860 BRL |
5.0290 BRL |
5.1800 BRL |
5.1180 BRL |
| 2022-04-05 |
5.5799 BRL |
412,302.4000 ADA |
5.6010 BRL |
5.4600 BRL |
5.5530 BRL |
5.4980 BRL |
| 2022-04-04 |
5.6182 BRL |
633,416.2000 ADA |
5.5740 BRL |
5.4050 BRL |
5.4890 BRL |
5.6320 BRL |
| 2022-04-03 |
5.5184 BRL |
193,075.0000 ADA |
5.4400 BRL |
5.3820 BRL |
5.4520 BRL |
5.5550 BRL |
| 2022-04-02 |
5.5142 BRL |
317,916.5000 ADA |
5.4830 BRL |
5.4000 BRL |
5.4620 BRL |
5.4960 BRL |
| 2022-04-01 |
5.4556 BRL |
537,469.6000 ADA |
5.4720 BRL |
5.2770 BRL |
5.3670 BRL |
5.4830 BRL |
| 2022-03-31 |
5.6406 BRL |
831,489.8000 ADA |
5.7200 BRL |
5.4320 BRL |
5.5170 BRL |
5.5000 BRL |
| 2022-03-30 |
5.7138 BRL |
486,636.8000 ADA |
5.7150 BRL |
5.5810 BRL |
5.6660 BRL |
5.7490 BRL |
| 2022-03-29 |
5.7547 BRL |
719,834.4000 ADA |
5.6030 BRL |
5.6020 BRL |
5.7000 BRL |
5.7000 BRL |
| 2022-03-28 |
5.7861 BRL |
1,127,307.6000 ADA |
5.6400 BRL |
5.5340 BRL |
5.5930 BRL |
5.6120 BRL |
| 2022-03-27 |
5.4980 BRL |
637,321.0000 ADA |
5.5100 BRL |
5.2910 BRL |
5.3930 BRL |
5.5830 BRL |
| 2022-03-26 |
5.3784 BRL |
481,106.6000 ADA |
5.2450 BRL |
5.1640 BRL |
5.2310 BRL |
5.5210 BRL |
| 2022-03-25 |
5.3759 BRL |
1,108,306.4000 ADA |
5.4720 BRL |
5.1510 BRL |
5.2530 BRL |
5.2420 BRL |
| 2022-03-24 |
5.5538 BRL |
2,105,322.5000 ADA |
5.3910 BRL |
5.2460 BRL |
5.3220 BRL |
5.4740 BRL |
| 2022-03-23 |
5.1338 BRL |
1,855,456.9000 ADA |
4.8220 BRL |
4.7350 BRL |
4.7800 BRL |
5.3190 BRL |
| 2022-03-22 |
4.7382 BRL |
798,968.7000 ADA |
4.5700 BRL |
4.5100 BRL |
4.5590 BRL |
4.8000 BRL |
| 2022-03-21 |
4.5216 BRL |
523,730.1000 ADA |
4.4440 BRL |
4.3650 BRL |
4.4340 BRL |
4.5270 BRL |
| 2022-03-20 |
4.4660 BRL |
336,765.9000 ADA |
4.5590 BRL |
4.3650 BRL |
4.4130 BRL |
4.4330 BRL |
| 2022-03-19 |
4.4627 BRL |
545,908.2000 ADA |
4.2920 BRL |
4.2890 BRL |
4.3400 BRL |
4.5300 BRL |
| 2022-03-18 |
4.2542 BRL |
384,778.2000 ADA |
4.2250 BRL |
4.1500 BRL |
4.1830 BRL |
4.2950 BRL |
| 2022-03-17 |
4.2848 BRL |
395,310.1000 ADA |
4.2630 BRL |
4.1880 BRL |
4.2400 BRL |
4.2240 BRL |
| 2022-03-16 |
4.1782 BRL |
598,266.4000 ADA |
4.1150 BRL |
4.0760 BRL |
4.1090 BRL |
4.2620 BRL |
| 2022-03-15 |
4.1121 BRL |
497,285.5000 ADA |
4.1070 BRL |
4.0150 BRL |
4.0530 BRL |
4.1300 BRL |
| 2022-03-14 |
4.0592 BRL |
560,441.2000 ADA |
4.0200 BRL |
3.9680 BRL |
4.0320 BRL |
4.1310 BRL |
| 2022-03-13 |
4.0717 BRL |
588,257.3000 ADA |
4.0220 BRL |
3.9870 BRL |
4.0300 BRL |
4.0200 BRL |
| 2022-03-12 |
4.0465 BRL |
236,345.9000 ADA |
4.0100 BRL |
4.0070 BRL |
4.0450 BRL |
4.0350 BRL |
| 2022-03-11 |
4.0430 BRL |
757,305.4000 ADA |
4.0720 BRL |
3.9600 BRL |
4.0040 BRL |
4.0440 BRL |
| 2022-03-10 |
4.0885 BRL |
547,669.6000 ADA |
4.2900 BRL |
4.0100 BRL |
4.0620 BRL |
4.0730 BRL |
| 2022-03-09 |
4.2363 BRL |
543,031.8000 ADA |
4.0880 BRL |
4.0810 BRL |
4.1190 BRL |
4.2520 BRL |
| 2022-03-08 |
4.1061 BRL |
601,401.9000 ADA |
4.0780 BRL |
4.0310 BRL |
4.0610 BRL |
4.0670 BRL |
| 2022-03-07 |
4.1675 BRL |
574,187.7000 ADA |
4.2070 BRL |
3.9890 BRL |
4.0750 BRL |
4.1250 BRL |
| 2022-03-06 |
4.3047 BRL |
424,747.3000 ADA |
4.4180 BRL |
4.1990 BRL |
4.2840 BRL |
4.2300 BRL |
| 2022-03-05 |
4.3695 BRL |
349,535.9000 ADA |
4.3160 BRL |
4.1880 BRL |
4.2750 BRL |
4.4300 BRL |
| 2022-03-04 |
4.4221 BRL |
817,074.5000 ADA |
4.5680 BRL |
4.2230 BRL |
4.3140 BRL |
4.3140 BRL |
| 2022-03-03 |
4.6336 BRL |
688,904.4000 ADA |
4.8070 BRL |
4.4970 BRL |
4.5510 BRL |
4.5870 BRL |
| 2022-03-02 |
4.8864 BRL |
632,961.9000 ADA |
4.9550 BRL |
4.7630 BRL |
4.8080 BRL |
4.8160 BRL |
| 2022-03-01 |
5.0047 BRL |
779,224.3000 ADA |
4.9740 BRL |
4.8420 BRL |
4.9510 BRL |
4.9430 BRL |
| 2022-02-28 |
4.7284 BRL |
997,003.0000 ADA |
4.4560 BRL |
4.3900 BRL |
4.4850 BRL |
4.9280 BRL |