Identifier on Binance: ADABRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-27 |
4.5182 BRL |
531,925.5000 ADA |
4.6050 BRL |
4.3360 BRL |
4.4520 BRL |
4.4730 BRL |
| 2022-02-26 |
4.7182 BRL |
624,437.4000 ADA |
4.6740 BRL |
4.5860 BRL |
4.6460 BRL |
4.6390 BRL |
| 2022-02-25 |
4.4702 BRL |
982,910.8000 ADA |
4.4090 BRL |
4.2500 BRL |
4.3720 BRL |
4.6660 BRL |
| 2022-02-24 |
4.1041 BRL |
2,767,172.5900 ADA |
4.3580 BRL |
3.7620 BRL |
3.8870 BRL |
4.3880 BRL |
| 2022-02-23 |
4.6361 BRL |
866,971.8000 ADA |
4.5330 BRL |
4.3800 BRL |
4.5200 BRL |
4.3940 BRL |
| 2022-02-22 |
4.4166 BRL |
808,601.8400 ADA |
4.4250 BRL |
4.2000 BRL |
4.3120 BRL |
4.5200 BRL |
| 2022-02-21 |
4.8048 BRL |
718,551.5400 ADA |
4.8400 BRL |
4.4900 BRL |
4.6000 BRL |
4.4950 BRL |
| 2022-02-20 |
4.9089 BRL |
478,030.5100 ADA |
5.1730 BRL |
4.7750 BRL |
4.8620 BRL |
4.8850 BRL |
| 2022-02-19 |
5.1535 BRL |
348,956.7000 ADA |
5.1620 BRL |
5.0550 BRL |
5.1260 BRL |
5.1790 BRL |
| 2022-02-18 |
5.2639 BRL |
589,727.3000 ADA |
5.3170 BRL |
5.1090 BRL |
5.1840 BRL |
5.1740 BRL |
| 2022-02-17 |
5.4354 BRL |
499,260.3000 ADA |
5.5820 BRL |
5.2650 BRL |
5.3730 BRL |
5.3590 BRL |
| 2022-02-16 |
5.6300 BRL |
430,535.4000 ADA |
5.7410 BRL |
5.5330 BRL |
5.5800 BRL |
5.6170 BRL |
| 2022-02-15 |
5.6879 BRL |
525,191.6000 ADA |
5.5050 BRL |
5.5050 BRL |
5.5760 BRL |
5.6860 BRL |
| 2022-02-14 |
5.4722 BRL |
463,526.9000 ADA |
5.5200 BRL |
5.3800 BRL |
5.4450 BRL |
5.5140 BRL |
| 2022-02-13 |
5.5874 BRL |
401,384.1000 ADA |
5.6040 BRL |
5.4810 BRL |
5.5340 BRL |
5.5420 BRL |
| 2022-02-12 |
5.6125 BRL |
581,634.2000 ADA |
5.7090 BRL |
5.4550 BRL |
5.5490 BRL |
5.6060 BRL |
| 2022-02-11 |
5.9596 BRL |
448,176.1000 ADA |
6.0770 BRL |
5.6630 BRL |
5.7560 BRL |
5.7220 BRL |
| 2022-02-10 |
6.2236 BRL |
695,670.1000 ADA |
6.2850 BRL |
6.0500 BRL |
6.1500 BRL |
6.1200 BRL |
| 2022-02-09 |
6.3012 BRL |
1,110,502.7000 ADA |
6.2440 BRL |
6.1150 BRL |
6.1690 BRL |
6.3220 BRL |
| 2022-02-08 |
6.3073 BRL |
1,033,002.9000 ADA |
6.3660 BRL |
5.9000 BRL |
6.0920 BRL |
6.2610 BRL |
| 2022-02-07 |
6.2907 BRL |
973,558.9000 ADA |
6.1260 BRL |
6.0420 BRL |
6.1470 BRL |
6.3230 BRL |
| 2022-02-06 |
6.0148 BRL |
456,286.0000 ADA |
6.0600 BRL |
5.8970 BRL |
5.9870 BRL |
6.1030 BRL |
| 2022-02-05 |
6.1037 BRL |
786,921.2000 ADA |
6.0890 BRL |
5.8920 BRL |
6.0110 BRL |
6.0870 BRL |
| 2022-02-04 |
5.7956 BRL |
671,142.6000 ADA |
5.6550 BRL |
5.5770 BRL |
5.6170 BRL |
6.0800 BRL |
| 2022-02-03 |
5.5369 BRL |
401,839.3000 ADA |
5.4520 BRL |
5.4090 BRL |
5.4490 BRL |
5.6060 BRL |
| 2022-02-02 |
5.6050 BRL |
977,528.2000 ADA |
5.8180 BRL |
5.4400 BRL |
5.5190 BRL |
5.4620 BRL |
| 2022-02-01 |
5.6588 BRL |
837,929.5000 ADA |
5.6140 BRL |
5.5280 BRL |
5.5830 BRL |
5.8180 BRL |
| 2022-01-31 |
5.5741 BRL |
637,883.0000 ADA |
5.6420 BRL |
5.4860 BRL |
5.5350 BRL |
5.6200 BRL |
| 2022-01-30 |
5.7034 BRL |
350,458.7000 ADA |
5.7540 BRL |
5.5660 BRL |
5.6500 BRL |
5.6260 BRL |
| 2022-01-29 |
5.7569 BRL |
543,927.2000 ADA |
5.6800 BRL |
5.6240 BRL |
5.6820 BRL |
5.7320 BRL |
| 2022-01-28 |
5.6264 BRL |
642,407.4000 ADA |
5.6960 BRL |
5.5030 BRL |
5.5870 BRL |
5.6650 BRL |
| 2022-01-27 |
5.6736 BRL |
832,495.3000 ADA |
5.9290 BRL |
5.4830 BRL |
5.6690 BRL |
5.6720 BRL |
| 2022-01-26 |
6.0144 BRL |
1,516,519.6000 ADA |
5.7470 BRL |
5.6400 BRL |
5.7210 BRL |
5.9360 BRL |
| 2022-01-25 |
5.7464 BRL |
813,990.6000 ADA |
5.9180 BRL |
5.5140 BRL |
5.6300 BRL |
5.7730 BRL |
| 2022-01-24 |
5.6560 BRL |
1,663,057.2000 ADA |
6.2100 BRL |
5.2590 BRL |
5.4200 BRL |
5.9210 BRL |
| 2022-01-23 |
6.0921 BRL |
808,668.8000 ADA |
5.9320 BRL |
5.8160 BRL |
5.9180 BRL |
6.1940 BRL |
| 2022-01-22 |
5.7783 BRL |
2,379,942.3300 ADA |
6.1820 BRL |
5.0870 BRL |
5.7350 BRL |
5.8450 BRL |
| 2022-01-21 |
6.5779 BRL |
1,604,089.0000 ADA |
6.9000 BRL |
6.1200 BRL |
6.3350 BRL |
6.1930 BRL |
| 2022-01-20 |
7.3645 BRL |
932,505.6000 ADA |
7.3690 BRL |
6.8740 BRL |
7.0590 BRL |
6.9310 BRL |
| 2022-01-19 |
7.8488 BRL |
950,795.9000 ADA |
8.1750 BRL |
7.3010 BRL |
7.4160 BRL |
7.4210 BRL |
| 2022-01-18 |
8.5147 BRL |
1,304,074.5000 ADA |
8.9260 BRL |
7.9140 BRL |
8.0600 BRL |
8.2280 BRL |
| 2022-01-17 |
8.4352 BRL |
2,872,716.5000 ADA |
7.8950 BRL |
7.7440 BRL |
7.8490 BRL |
8.9310 BRL |
| 2022-01-16 |
7.6663 BRL |
1,383,955.2000 ADA |
7.2210 BRL |
7.1860 BRL |
7.2900 BRL |
7.8560 BRL |
| 2022-01-15 |
7.1832 BRL |
381,997.5000 ADA |
7.2030 BRL |
6.9840 BRL |
7.0780 BRL |
7.2760 BRL |
| 2022-01-14 |
7.0330 BRL |
1,174,810.6000 ADA |
6.8860 BRL |
6.8090 BRL |
6.9430 BRL |
7.1720 BRL |
| 2022-01-13 |
7.1909 BRL |
840,592.8000 ADA |
7.3190 BRL |
6.8560 BRL |
6.9700 BRL |
6.9270 BRL |
| 2022-01-12 |
7.0433 BRL |
778,092.0000 ADA |
6.6940 BRL |
6.6890 BRL |
6.7750 BRL |
7.2700 BRL |