Identifier on Binance: ADABRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-22 |
5.8017 BRL |
6,210,316.3000 ADA |
5.9730 BRL |
5.0930 BRL |
5.4210 BRL |
5.7220 BRL |
| 2021-06-21 |
6.6708 BRL |
2,790,579.5600 ADA |
7.3480 BRL |
6.1000 BRL |
6.3190 BRL |
6.2840 BRL |
| 2021-06-20 |
7.1222 BRL |
2,077,196.6100 ADA |
7.1450 BRL |
6.7680 BRL |
6.9390 BRL |
7.4230 BRL |
| 2021-06-19 |
7.3038 BRL |
1,226,458.5700 ADA |
7.2840 BRL |
7.1490 BRL |
7.2720 BRL |
7.2550 BRL |
| 2021-06-18 |
7.2615 BRL |
1,482,113.4600 ADA |
7.4700 BRL |
7.0250 BRL |
7.1370 BRL |
7.2400 BRL |
| 2021-06-17 |
7.5848 BRL |
1,516,896.6300 ADA |
7.5800 BRL |
7.3910 BRL |
7.4490 BRL |
7.4880 BRL |
| 2021-06-16 |
7.7678 BRL |
1,726,806.3800 ADA |
7.8950 BRL |
7.5250 BRL |
7.6210 BRL |
7.6820 BRL |
| 2021-06-15 |
8.0208 BRL |
1,925,931.5900 ADA |
8.0400 BRL |
7.8660 BRL |
7.9280 BRL |
7.9170 BRL |
| 2021-06-14 |
7.9405 BRL |
2,716,581.8800 ADA |
7.9630 BRL |
7.7160 BRL |
7.8260 BRL |
7.9450 BRL |
| 2021-06-13 |
7.6952 BRL |
2,521,338.0100 ADA |
7.6340 BRL |
7.2350 BRL |
7.3480 BRL |
7.9300 BRL |
| 2021-06-12 |
7.4208 BRL |
3,083,632.9100 ADA |
7.4210 BRL |
7.0100 BRL |
7.1510 BRL |
7.6670 BRL |
| 2021-06-11 |
7.6883 BRL |
1,980,867.2100 ADA |
7.8270 BRL |
7.3360 BRL |
7.5200 BRL |
7.3670 BRL |
| 2021-06-10 |
8.0115 BRL |
2,412,764.2500 ADA |
8.3200 BRL |
7.7180 BRL |
7.8620 BRL |
7.9230 BRL |
| 2021-06-09 |
7.9999 BRL |
3,546,309.3100 ADA |
8.0590 BRL |
7.5410 BRL |
7.7630 BRL |
8.2310 BRL |
| 2021-06-08 |
7.7085 BRL |
3,540,647.9900 ADA |
8.0010 BRL |
7.1230 BRL |
7.4230 BRL |
8.0520 BRL |
| 2021-06-07 |
8.5715 BRL |
3,867,315.6300 ADA |
8.5280 BRL |
8.0000 BRL |
8.1670 BRL |
8.1390 BRL |
| 2021-06-06 |
8.5095 BRL |
1,140,183.9100 ADA |
8.4370 BRL |
8.3860 BRL |
8.4890 BRL |
8.5110 BRL |
| 2021-06-05 |
8.6642 BRL |
2,129,214.3700 ADA |
8.6800 BRL |
8.2420 BRL |
8.5490 BRL |
8.2600 BRL |
| 2021-06-04 |
8.7605 BRL |
3,642,019.6700 ADA |
9.3760 BRL |
8.2640 BRL |
8.6020 BRL |
8.8000 BRL |
| 2021-06-03 |
9.2099 BRL |
2,734,431.8000 ADA |
8.9640 BRL |
8.7800 BRL |
8.9140 BRL |
9.3210 BRL |
| 2021-06-02 |
9.0818 BRL |
3,265,822.4000 ADA |
8.9970 BRL |
8.8400 BRL |
8.9150 BRL |
8.8870 BRL |
| 2021-06-01 |
8.9872 BRL |
3,831,251.2400 ADA |
9.1120 BRL |
8.6700 BRL |
8.8960 BRL |
8.9890 BRL |
| 2021-05-31 |
8.6274 BRL |
3,151,998.6900 ADA |
8.3200 BRL |
8.0550 BRL |
8.2570 BRL |
9.1510 BRL |
| 2021-05-30 |
8.3706 BRL |
4,206,727.0300 ADA |
7.4150 BRL |
7.1250 BRL |
7.3710 BRL |
8.2890 BRL |
| 2021-05-29 |
7.7476 BRL |
2,880,314.2900 ADA |
8.0130 BRL |
7.0690 BRL |
7.2660 BRL |
7.2950 BRL |
| 2021-05-28 |
8.1902 BRL |
4,190,902.0300 ADA |
8.7340 BRL |
7.6800 BRL |
7.9410 BRL |
7.9380 BRL |
| 2021-05-27 |
9.0411 BRL |
2,978,987.4500 ADA |
9.5200 BRL |
8.6030 BRL |
8.9180 BRL |
8.8900 BRL |
| 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 |