Identifier on Binance: ADABRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-26 |
9.1613 BRL |
4,725,748.5100 ADA |
8.3310 BRL |
8.3310 BRL |
8.6500 BRL |
9.2930 BRL |
| 2021-05-25 |
8.2765 BRL |
4,210,355.1100 ADA |
8.3500 BRL |
7.7430 BRL |
7.9970 BRL |
8.2200 BRL |
| 2021-05-24 |
7.9151 BRL |
5,408,275.8800 ADA |
7.1930 BRL |
6.8640 BRL |
7.2490 BRL |
8.2400 BRL |
| 2021-05-23 |
6.8838 BRL |
7,348,639.4600 ADA |
7.9700 BRL |
5.8500 BRL |
6.4340 BRL |
7.4170 BRL |
| 2021-05-22 |
8.1470 BRL |
4,326,358.0700 ADA |
8.4420 BRL |
7.4500 BRL |
7.8680 BRL |
8.0160 BRL |
| 2021-05-21 |
8.6334 BRL |
6,912,351.6900 ADA |
9.6590 BRL |
7.3130 BRL |
8.1800 BRL |
8.3380 BRL |
| 2021-05-20 |
9.2933 BRL |
9,433,228.0700 ADA |
8.0140 BRL |
7.2810 BRL |
8.1500 BRL |
9.6980 BRL |
| 2021-05-19 |
8.6176 BRL |
12,193,903.2400 ADA |
10.6940 BRL |
5.3810 BRL |
8.4770 BRL |
8.5990 BRL |
| 2021-05-18 |
10.9156 BRL |
2,397,170.0400 ADA |
10.8250 BRL |
10.5300 BRL |
10.7060 BRL |
10.6610 BRL |
| 2021-05-17 |
11.1700 BRL |
4,409,239.7400 ADA |
12.3020 BRL |
10.1520 BRL |
10.9420 BRL |
10.9120 BRL |
| 2021-05-16 |
12.0960 BRL |
4,181,845.5500 ADA |
11.6600 BRL |
10.7410 BRL |
11.3500 BRL |
11.8260 BRL |
| 2021-05-15 |
11.7662 BRL |
4,784,960.6700 ADA |
10.6870 BRL |
10.4740 BRL |
10.8340 BRL |
11.7840 BRL |
| 2021-05-14 |
10.2379 BRL |
3,624,499.2100 ADA |
10.3090 BRL |
9.6830 BRL |
9.9510 BRL |
10.7320 BRL |
| 2021-05-13 |
9.5979 BRL |
6,017,490.4700 ADA |
8.4260 BRL |
7.8000 BRL |
8.8620 BRL |
10.3120 BRL |
| 2021-05-12 |
9.2275 BRL |
2,723,639.1400 ADA |
9.2760 BRL |
8.8550 BRL |
9.1050 BRL |
9.3620 BRL |
| 2021-05-11 |
9.0251 BRL |
1,798,393.7700 ADA |
8.7400 BRL |
8.5140 BRL |
8.6800 BRL |
9.1300 BRL |
| 2021-05-10 |
9.0833 BRL |
2,730,918.4300 ADA |
9.3680 BRL |
8.1200 BRL |
9.0040 BRL |
8.8160 BRL |
| 2021-05-09 |
9.2698 BRL |
3,212,129.1000 ADA |
8.6140 BRL |
8.3550 BRL |
8.5700 BRL |
9.4450 BRL |
| 2021-05-08 |
8.5361 BRL |
1,438,209.0100 ADA |
8.7700 BRL |
8.3000 BRL |
8.4970 BRL |
8.7200 BRL |
| 2021-05-07 |
8.8069 BRL |
2,986,009.3900 ADA |
8.8200 BRL |
8.1800 BRL |
8.4760 BRL |
8.5280 BRL |
| 2021-05-06 |
8.5322 BRL |
4,611,651.7800 ADA |
8.0030 BRL |
7.7080 BRL |
7.9190 BRL |
8.8880 BRL |
| 2021-05-05 |
7.6340 BRL |
2,302,701.0300 ADA |
7.0270 BRL |
6.9700 BRL |
7.2000 BRL |
7.8930 BRL |
| 2021-05-04 |
7.1861 BRL |
1,619,765.3300 ADA |
7.5000 BRL |
6.9030 BRL |
7.0870 BRL |
7.0370 BRL |
| 2021-05-03 |
7.4124 BRL |
1,012,945.1800 ADA |
7.2950 BRL |
7.2580 BRL |
7.3480 BRL |
7.4860 BRL |
| 2021-05-02 |
7.2915 BRL |
648,911.3600 ADA |
7.4410 BRL |
7.0990 BRL |
7.2010 BRL |
7.2700 BRL |
| 2021-05-01 |
7.3619 BRL |
1,004,869.5200 ADA |
7.4100 BRL |
7.2260 BRL |
7.3330 BRL |
7.3950 BRL |
| 2021-04-30 |
7.2599 BRL |
1,146,825.9100 ADA |
7.0380 BRL |
6.9400 BRL |
7.0530 BRL |
7.3810 BRL |
| 2021-04-29 |
7.2550 BRL |
2,166,064.0300 ADA |
7.2140 BRL |
6.8290 BRL |
7.0500 BRL |
7.0850 BRL |
| 2021-04-28 |
7.1405 BRL |
1,785,419.9700 ADA |
7.1900 BRL |
6.7950 BRL |
7.0210 BRL |
7.1840 BRL |
| 2021-04-27 |
7.0777 BRL |
1,318,961.7300 ADA |
6.7620 BRL |
6.7220 BRL |
6.8300 BRL |
7.1200 BRL |
| 2021-04-26 |
6.6296 BRL |
1,441,482.5700 ADA |
6.0560 BRL |
6.0030 BRL |
6.3100 BRL |
6.6990 BRL |
| 2021-04-25 |
6.0791 BRL |
625,157.7100 ADA |
6.1520 BRL |
5.6790 BRL |
5.9920 BRL |
6.0500 BRL |
| 2021-04-24 |
6.3173 BRL |
838,534.2000 ADA |
6.4360 BRL |
6.0800 BRL |
6.2130 BRL |
6.2040 BRL |
| 2021-04-23 |
5.9422 BRL |
2,987,565.2900 ADA |
6.3380 BRL |
5.0720 BRL |
5.7880 BRL |
6.2770 BRL |
| 2021-04-22 |
6.7295 BRL |
1,430,549.0900 ADA |
6.8210 BRL |
6.1240 BRL |
6.4720 BRL |
6.3790 BRL |
| 2021-04-21 |
7.0474 BRL |
1,241,627.3900 ADA |
7.1760 BRL |
6.7800 BRL |
6.8800 BRL |
6.7950 BRL |
| 2021-04-20 |
6.7836 BRL |
1,335,811.3000 ADA |
6.7700 BRL |
6.3600 BRL |
6.5210 BRL |
7.0930 BRL |
| 2021-04-19 |
7.0422 BRL |
1,331,440.9700 ADA |
7.3020 BRL |
6.6210 BRL |
6.8920 BRL |
6.7760 BRL |
| 2021-04-18 |
7.0521 BRL |
2,097,725.8000 ADA |
7.8390 BRL |
6.0100 BRL |
6.9240 BRL |
7.3430 BRL |
| 2021-04-17 |
8.0020 BRL |
742,540.1300 ADA |
8.0370 BRL |
7.7750 BRL |
7.9580 BRL |
7.9300 BRL |
| 2021-04-16 |
8.1326 BRL |
1,687,295.8400 ADA |
8.4550 BRL |
7.7000 BRL |
8.0050 BRL |
8.0750 BRL |
| 2021-04-15 |
8.3582 BRL |
1,143,545.4700 ADA |
8.3440 BRL |
8.1090 BRL |
8.2420 BRL |
8.3690 BRL |
| 2021-04-14 |
8.3898 BRL |
3,433,352.4300 ADA |
8.2060 BRL |
7.7800 BRL |
8.1800 BRL |
8.3750 BRL |
| 2021-04-13 |
7.9300 BRL |
1,762,126.7300 ADA |
7.6210 BRL |
7.3900 BRL |
7.5320 BRL |
8.2210 BRL |
| 2021-04-12 |
7.4664 BRL |
1,384,650.3100 ADA |
7.2420 BRL |
7.2220 BRL |
7.3620 BRL |
7.6000 BRL |
| 2021-04-11 |
7.1416 BRL |
968,983.1600 ADA |
6.9660 BRL |
6.8270 BRL |
6.8890 BRL |
7.3300 BRL |
| 2021-04-10 |
6.9377 BRL |
421,694.5500 ADA |
6.8690 BRL |
6.8290 BRL |
6.8880 BRL |
6.9660 BRL |
| 2021-04-09 |
6.8678 BRL |
413,082.8300 ADA |
6.8760 BRL |
6.7500 BRL |
6.7910 BRL |
6.9230 BRL |
| 2021-04-08 |
6.8094 BRL |
525,188.2000 ADA |
6.6670 BRL |
6.6460 BRL |
6.7580 BRL |
6.8660 BRL |
| 2021-04-07 |
6.8469 BRL |
1,276,752.7700 ADA |
7.1020 BRL |
6.5740 BRL |
6.7340 BRL |
6.6850 BRL |