Identifier on Binance: ADABRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-19 |
10.4176 BRL |
1,571,093.4000 ADA |
10.0980 BRL |
9.9100 BRL |
10.0080 BRL |
10.5400 BRL |
| 2021-11-18 |
10.1353 BRL |
1,501,425.7000 ADA |
10.4740 BRL |
9.5510 BRL |
10.0450 BRL |
10.0630 BRL |
| 2021-11-17 |
10.3768 BRL |
1,127,695.5000 ADA |
10.4830 BRL |
10.0450 BRL |
10.2700 BRL |
10.3940 BRL |
| 2021-11-16 |
10.6528 BRL |
2,544,853.5500 ADA |
11.1690 BRL |
9.9080 BRL |
10.5100 BRL |
10.5650 BRL |
| 2021-11-15 |
11.2954 BRL |
688,098.5000 ADA |
11.2580 BRL |
11.1560 BRL |
11.2320 BRL |
11.1830 BRL |
| 2021-11-14 |
11.2737 BRL |
663,459.9000 ADA |
11.3590 BRL |
11.1350 BRL |
11.2440 BRL |
11.2560 BRL |
| 2021-11-13 |
11.3570 BRL |
691,120.5000 ADA |
11.3080 BRL |
11.1990 BRL |
11.2830 BRL |
11.3640 BRL |
| 2021-11-12 |
11.2146 BRL |
1,572,571.5000 ADA |
11.4260 BRL |
10.9570 BRL |
11.0900 BRL |
11.3520 BRL |
| 2021-11-11 |
11.6150 BRL |
1,148,525.4000 ADA |
11.7310 BRL |
11.3820 BRL |
11.5030 BRL |
11.4300 BRL |
| 2021-11-10 |
12.0650 BRL |
2,583,317.2000 ADA |
12.6070 BRL |
10.9000 BRL |
11.8630 BRL |
11.6290 BRL |
| 2021-11-09 |
12.5366 BRL |
4,104,076.0000 ADA |
11.8430 BRL |
11.7130 BRL |
11.9410 BRL |
12.6410 BRL |
| 2021-11-08 |
11.6144 BRL |
1,475,700.3000 ADA |
11.3320 BRL |
11.2500 BRL |
11.3100 BRL |
11.8940 BRL |
| 2021-11-07 |
11.2800 BRL |
869,624.5000 ADA |
11.2710 BRL |
11.1160 BRL |
11.1620 BRL |
11.3490 BRL |
| 2021-11-06 |
11.1383 BRL |
1,185,507.0000 ADA |
11.1540 BRL |
10.9200 BRL |
11.0590 BRL |
11.2670 BRL |
| 2021-11-05 |
11.1525 BRL |
1,043,091.5000 ADA |
11.2520 BRL |
10.9900 BRL |
11.0810 BRL |
11.1300 BRL |
| 2021-11-04 |
11.3181 BRL |
1,784,318.7000 ADA |
11.6070 BRL |
10.9490 BRL |
11.2430 BRL |
11.2580 BRL |
| 2021-11-03 |
11.7946 BRL |
2,806,013.8000 ADA |
11.2390 BRL |
11.1550 BRL |
11.2090 BRL |
11.5810 BRL |
| 2021-11-02 |
11.2448 BRL |
976,011.1000 ADA |
11.1730 BRL |
11.0780 BRL |
11.1500 BRL |
11.2070 BRL |
| 2021-11-01 |
11.1889 BRL |
1,096,694.2000 ADA |
11.2200 BRL |
10.9320 BRL |
11.0600 BRL |
11.1800 BRL |
| 2021-10-31 |
11.1889 BRL |
1,091,986.1000 ADA |
11.1580 BRL |
10.9660 BRL |
11.1090 BRL |
11.2290 BRL |
| 2021-10-30 |
11.2922 BRL |
1,150,304.8000 ADA |
11.4970 BRL |
11.0220 BRL |
11.1290 BRL |
11.0790 BRL |
| 2021-10-29 |
11.4087 BRL |
1,743,891.9000 ADA |
11.3030 BRL |
11.0000 BRL |
11.3750 BRL |
11.4600 BRL |
| 2021-10-28 |
11.2233 BRL |
2,900,248.0000 ADA |
10.7730 BRL |
10.7180 BRL |
10.9100 BRL |
11.3490 BRL |
| 2021-10-27 |
11.2109 BRL |
3,373,662.1000 ADA |
12.0310 BRL |
10.3760 BRL |
10.9890 BRL |
10.8250 BRL |
| 2021-10-26 |
12.1802 BRL |
2,076,804.6000 ADA |
12.0270 BRL |
11.9510 BRL |
12.0660 BRL |
12.0350 BRL |
| 2021-10-25 |
12.1221 BRL |
1,450,686.4000 ADA |
12.0690 BRL |
11.9930 BRL |
12.0590 BRL |
12.0360 BRL |
| 2021-10-24 |
12.1047 BRL |
1,389,483.9000 ADA |
12.3180 BRL |
11.9330 BRL |
12.0410 BRL |
12.0490 BRL |
| 2021-10-23 |
12.2549 BRL |
1,298,075.5000 ADA |
12.2560 BRL |
12.1600 BRL |
12.2360 BRL |
12.3000 BRL |
| 2021-10-22 |
12.3317 BRL |
1,632,404.4000 ADA |
12.1180 BRL |
12.1010 BRL |
12.2430 BRL |
12.2730 BRL |
| 2021-10-21 |
12.4820 BRL |
3,489,114.2000 ADA |
12.2530 BRL |
12.1100 BRL |
12.2140 BRL |
12.1680 BRL |
| 2021-10-20 |
12.1259 BRL |
2,429,777.2000 ADA |
11.7850 BRL |
11.7010 BRL |
11.7480 BRL |
12.2350 BRL |
| 2021-10-19 |
11.8021 BRL |
1,120,319.4000 ADA |
11.7890 BRL |
11.7000 BRL |
11.7790 BRL |
11.8000 BRL |
| 2021-10-18 |
11.8181 BRL |
1,065,400.7000 ADA |
11.8930 BRL |
11.6800 BRL |
11.8000 BRL |
11.8000 BRL |
| 2021-10-17 |
11.8943 BRL |
1,088,285.1000 ADA |
12.0150 BRL |
11.5740 BRL |
11.8500 BRL |
11.8930 BRL |
| 2021-10-16 |
12.1583 BRL |
991,085.7000 ADA |
12.2280 BRL |
11.9910 BRL |
12.0610 BRL |
12.0440 BRL |
| 2021-10-15 |
12.1099 BRL |
1,961,529.9000 ADA |
12.0930 BRL |
11.8250 BRL |
11.9440 BRL |
12.2350 BRL |
| 2021-10-14 |
12.1391 BRL |
1,126,857.0000 ADA |
12.1600 BRL |
11.9540 BRL |
12.0360 BRL |
12.1160 BRL |
| 2021-10-13 |
11.9155 BRL |
1,193,185.1000 ADA |
11.8210 BRL |
11.6490 BRL |
11.7850 BRL |
12.1470 BRL |
| 2021-10-12 |
11.8211 BRL |
1,237,187.0000 ADA |
12.1180 BRL |
11.5820 BRL |
11.7110 BRL |
11.9130 BRL |
| 2021-10-11 |
12.1745 BRL |
1,010,660.7000 ADA |
12.1800 BRL |
11.7640 BRL |
12.0510 BRL |
11.9420 BRL |
| 2021-10-10 |
12.3711 BRL |
890,735.4000 ADA |
12.5560 BRL |
12.0300 BRL |
12.3360 BRL |
12.1560 BRL |
| 2021-10-09 |
12.5428 BRL |
713,603.5000 ADA |
12.4300 BRL |
12.3310 BRL |
12.4490 BRL |
12.5570 BRL |
| 2021-10-08 |
12.5586 BRL |
1,239,414.0000 ADA |
12.5870 BRL |
12.4050 BRL |
12.5020 BRL |
12.5840 BRL |
| 2021-10-07 |
12.4910 BRL |
2,693,250.0000 ADA |
12.1370 BRL |
11.8080 BRL |
11.9500 BRL |
12.5870 BRL |
| 2021-10-06 |
12.1027 BRL |
2,161,292.3000 ADA |
12.2530 BRL |
11.5970 BRL |
11.7240 BRL |
12.2950 BRL |
| 2021-10-05 |
12.0884 BRL |
1,578,828.1000 ADA |
11.9120 BRL |
11.8600 BRL |
11.9930 BRL |
12.2730 BRL |
| 2021-10-04 |
11.8371 BRL |
1,087,815.2000 ADA |
12.0540 BRL |
11.5550 BRL |
11.6860 BRL |
11.8870 BRL |
| 2021-10-03 |
12.1343 BRL |
1,006,528.0000 ADA |
12.0730 BRL |
11.8870 BRL |
12.0580 BRL |
11.9880 BRL |
| 2021-10-02 |
12.1157 BRL |
1,295,042.8000 ADA |
12.0920 BRL |
11.7300 BRL |
11.8410 BRL |
12.3780 BRL |
| 2021-10-01 |
11.8387 BRL |
1,934,643.7000 ADA |
11.5080 BRL |
11.3660 BRL |
11.4300 BRL |
12.2000 BRL |