Identifier on Binance: ADABRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-09-30 |
11.4336 BRL |
1,342,477.6000 ADA |
11.3100 BRL |
11.2050 BRL |
11.3000 BRL |
11.4260 BRL |
| 2021-09-29 |
11.3339 BRL |
1,627,542.9000 ADA |
11.1330 BRL |
11.0520 BRL |
11.1910 BRL |
11.1930 BRL |
| 2021-09-28 |
11.4137 BRL |
1,069,000.6000 ADA |
11.5520 BRL |
11.1000 BRL |
11.2590 BRL |
11.2290 BRL |
| 2021-09-27 |
11.9035 BRL |
1,366,747.3000 ADA |
11.8910 BRL |
11.6600 BRL |
11.7590 BRL |
11.8850 BRL |
| 2021-09-26 |
12.1280 BRL |
1,212,753.6000 ADA |
12.4000 BRL |
11.6190 BRL |
11.9000 BRL |
11.8400 BRL |
| 2021-09-25 |
12.6882 BRL |
2,412,132.5000 ADA |
12.2730 BRL |
12.0600 BRL |
12.3690 BRL |
12.3600 BRL |
| 2021-09-24 |
12.0029 BRL |
3,144,032.1000 ADA |
12.4270 BRL |
11.1200 BRL |
11.6860 BRL |
12.2610 BRL |
| 2021-09-23 |
11.9257 BRL |
1,162,030.4000 ADA |
12.0850 BRL |
11.6500 BRL |
11.8470 BRL |
12.0020 BRL |
| 2021-09-22 |
11.4310 BRL |
2,757,331.1000 ADA |
10.5570 BRL |
10.4890 BRL |
10.8220 BRL |
11.9440 BRL |
| 2021-09-21 |
11.2581 BRL |
2,872,624.1000 ADA |
11.1630 BRL |
10.5850 BRL |
10.9740 BRL |
10.7240 BRL |
| 2021-09-20 |
11.4249 BRL |
3,884,198.2000 ADA |
12.1390 BRL |
10.6310 BRL |
11.2510 BRL |
11.2920 BRL |
| 2021-09-19 |
12.4635 BRL |
1,014,945.5000 ADA |
12.6090 BRL |
12.1390 BRL |
12.3620 BRL |
12.2680 BRL |
| 2021-09-18 |
12.6610 BRL |
1,082,973.7000 ADA |
12.5180 BRL |
12.3420 BRL |
12.5420 BRL |
12.5900 BRL |
| 2021-09-17 |
12.6373 BRL |
1,031,694.9000 ADA |
12.7880 BRL |
12.4310 BRL |
12.5880 BRL |
12.5380 BRL |
| 2021-09-16 |
12.8971 BRL |
1,766,323.6000 ADA |
13.1480 BRL |
12.6250 BRL |
12.8100 BRL |
12.8140 BRL |
| 2021-09-15 |
13.0747 BRL |
2,276,807.2000 ADA |
12.6200 BRL |
12.4000 BRL |
12.5550 BRL |
13.0910 BRL |
| 2021-09-14 |
12.4720 BRL |
1,629,818.1000 ADA |
12.5780 BRL |
12.1290 BRL |
12.4270 BRL |
12.5210 BRL |
| 2021-09-13 |
12.8510 BRL |
3,195,472.2000 ADA |
13.7030 BRL |
12.2790 BRL |
12.6310 BRL |
12.6640 BRL |
| 2021-09-12 |
13.9468 BRL |
4,065,706.9000 ADA |
14.0220 BRL |
13.3010 BRL |
13.6920 BRL |
13.8860 BRL |
| 2021-09-11 |
14.1719 BRL |
4,155,362.6000 ADA |
12.6870 BRL |
12.6110 BRL |
12.8720 BRL |
13.9260 BRL |
| 2021-09-10 |
12.7832 BRL |
1,949,297.2000 ADA |
13.2730 BRL |
12.0090 BRL |
12.5670 BRL |
12.6100 BRL |
| 2021-09-09 |
13.4752 BRL |
2,375,541.4000 ADA |
13.1420 BRL |
12.7550 BRL |
12.9920 BRL |
13.2150 BRL |
| 2021-09-08 |
12.8189 BRL |
2,616,168.6000 ADA |
13.3330 BRL |
11.5750 BRL |
12.2750 BRL |
12.7460 BRL |
| 2021-09-07 |
13.2550 BRL |
5,873,160.6600 ADA |
14.7610 BRL |
10.4910 BRL |
12.8200 BRL |
13.0600 BRL |
| 2021-09-06 |
14.8704 BRL |
1,787,441.1000 ADA |
15.1410 BRL |
14.6010 BRL |
14.7920 BRL |
14.7880 BRL |
| 2021-09-05 |
15.0829 BRL |
1,725,454.2000 ADA |
14.8020 BRL |
14.7620 BRL |
14.9620 BRL |
15.2980 BRL |
| 2021-09-04 |
15.1220 BRL |
2,222,065.8000 ADA |
15.4630 BRL |
14.6570 BRL |
14.9500 BRL |
14.9780 BRL |
| 2021-09-03 |
15.4176 BRL |
2,603,699.6000 ADA |
15.4280 BRL |
15.1150 BRL |
15.3240 BRL |
15.4250 BRL |
| 2021-09-02 |
15.5018 BRL |
4,630,583.4400 ADA |
14.8970 BRL |
14.7460 BRL |
14.9090 BRL |
15.5850 BRL |
| 2021-09-01 |
14.7116 BRL |
2,448,137.2000 ADA |
14.4400 BRL |
14.1920 BRL |
14.3980 BRL |
14.9100 BRL |
| 2021-08-31 |
14.5274 BRL |
2,816,945.8000 ADA |
14.3400 BRL |
14.1800 BRL |
14.4040 BRL |
14.4670 BRL |
| 2021-08-30 |
14.7074 BRL |
2,875,613.7000 ADA |
14.9130 BRL |
14.2850 BRL |
14.5280 BRL |
14.4230 BRL |
| 2021-08-29 |
14.9595 BRL |
2,996,307.2000 ADA |
14.9430 BRL |
14.2340 BRL |
14.5530 BRL |
15.0440 BRL |
| 2021-08-28 |
14.8749 BRL |
2,148,459.6000 ADA |
15.3820 BRL |
14.5270 BRL |
14.8180 BRL |
14.8890 BRL |
| 2021-08-27 |
14.3695 BRL |
4,737,493.1900 ADA |
13.4190 BRL |
13.2550 BRL |
13.4700 BRL |
15.0700 BRL |
| 2021-08-26 |
13.6952 BRL |
4,335,377.1500 ADA |
14.4310 BRL |
13.0840 BRL |
13.3810 BRL |
13.6900 BRL |
| 2021-08-25 |
14.3960 BRL |
3,900,691.6500 ADA |
14.4420 BRL |
13.8540 BRL |
14.1770 BRL |
14.3640 BRL |
| 2021-08-24 |
14.8827 BRL |
7,362,099.2500 ADA |
15.8500 BRL |
13.8000 BRL |
14.4000 BRL |
14.7320 BRL |
| 2021-08-23 |
15.4097 BRL |
7,738,793.0500 ADA |
14.6510 BRL |
14.5410 BRL |
14.8390 BRL |
15.9400 BRL |
| 2021-08-22 |
13.9097 BRL |
4,067,929.0600 ADA |
13.2140 BRL |
13.1990 BRL |
13.3990 BRL |
14.1230 BRL |
| 2021-08-21 |
13.2387 BRL |
3,116,530.7100 ADA |
13.2670 BRL |
12.9370 BRL |
13.0900 BRL |
13.2570 BRL |
| 2021-08-20 |
13.4310 BRL |
7,306,242.1400 ADA |
13.1550 BRL |
12.8480 BRL |
13.1180 BRL |
13.2370 BRL |
| 2021-08-19 |
11.9770 BRL |
6,422,696.1000 ADA |
11.4010 BRL |
11.1830 BRL |
11.4400 BRL |
12.7540 BRL |
| 2021-08-18 |
11.0214 BRL |
4,905,828.2900 ADA |
10.2870 BRL |
10.0200 BRL |
10.4520 BRL |
11.5160 BRL |
| 2021-08-17 |
10.8845 BRL |
2,967,519.9400 ADA |
10.9870 BRL |
10.2640 BRL |
10.7900 BRL |
10.4130 BRL |
| 2021-08-16 |
11.2645 BRL |
3,527,934.4700 ADA |
11.4530 BRL |
10.8900 BRL |
11.2000 BRL |
11.1870 BRL |
| 2021-08-15 |
11.3798 BRL |
3,305,621.9600 ADA |
11.5680 BRL |
10.6950 BRL |
11.1990 BRL |
11.4930 BRL |