Identifier on Binance: ADABRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-04-06 |
7.1584 BRL |
2,350,745.6800 ADA |
6.9170 BRL |
6.8210 BRL |
6.8930 BRL |
7.0940 BRL |
| 2021-04-05 |
6.8536 BRL |
492,053.0000 ADA |
6.8640 BRL |
6.7400 BRL |
6.7900 BRL |
6.9680 BRL |
| 2021-04-04 |
6.8297 BRL |
351,244.9000 ADA |
6.7820 BRL |
6.7300 BRL |
6.8070 BRL |
6.8450 BRL |
| 2021-04-03 |
6.9699 BRL |
644,551.1200 ADA |
6.8540 BRL |
6.7310 BRL |
6.8430 BRL |
6.7820 BRL |
| 2021-04-02 |
6.9232 BRL |
703,229.5000 ADA |
6.8240 BRL |
6.8000 BRL |
6.8390 BRL |
6.8610 BRL |
| 2021-04-01 |
6.7962 BRL |
654,640.7000 ADA |
6.7810 BRL |
6.7200 BRL |
6.7760 BRL |
6.8380 BRL |
| 2021-03-31 |
6.8575 BRL |
813,563.8100 ADA |
7.0070 BRL |
6.6130 BRL |
6.7820 BRL |
6.8110 BRL |
| 2021-03-30 |
7.0005 BRL |
925,496.4100 ADA |
6.9500 BRL |
6.8870 BRL |
6.9360 BRL |
7.0310 BRL |
| 2021-03-29 |
6.9539 BRL |
692,485.3600 ADA |
6.8530 BRL |
6.7880 BRL |
6.8490 BRL |
6.9120 BRL |
| 2021-03-28 |
6.8452 BRL |
469,413.0400 ADA |
6.7760 BRL |
6.7280 BRL |
6.8190 BRL |
6.8630 BRL |
| 2021-03-27 |
6.8935 BRL |
657,932.6200 ADA |
7.0260 BRL |
6.7070 BRL |
6.8200 BRL |
6.8500 BRL |
| 2021-03-26 |
6.9686 BRL |
1,862,184.7300 ADA |
6.2710 BRL |
6.2680 BRL |
6.4010 BRL |
7.0110 BRL |
| 2021-03-25 |
6.3119 BRL |
1,249,400.2300 ADA |
6.1210 BRL |
6.0000 BRL |
6.1610 BRL |
6.2990 BRL |
| 2021-03-24 |
6.2445 BRL |
644,337.0100 ADA |
6.2330 BRL |
5.9650 BRL |
6.1570 BRL |
6.1440 BRL |
| 2021-03-23 |
6.3422 BRL |
607,418.1700 ADA |
6.1700 BRL |
6.0540 BRL |
6.1950 BRL |
6.2910 BRL |
| 2021-03-22 |
6.4483 BRL |
815,874.8100 ADA |
6.6450 BRL |
5.9410 BRL |
6.2830 BRL |
6.2100 BRL |
| 2021-03-21 |
6.7479 BRL |
531,728.7400 ADA |
6.7010 BRL |
6.5450 BRL |
6.6890 BRL |
6.6430 BRL |
| 2021-03-20 |
6.9862 BRL |
706,802.7800 ADA |
7.2200 BRL |
6.7500 BRL |
6.8420 BRL |
6.7700 BRL |
| 2021-03-19 |
7.1084 BRL |
1,576,388.0400 ADA |
6.9140 BRL |
6.6810 BRL |
6.9610 BRL |
7.3530 BRL |
| 2021-03-18 |
7.6029 BRL |
3,702,514.7700 ADA |
7.7330 BRL |
6.9230 BRL |
7.0390 BRL |
6.9980 BRL |
| 2021-03-17 |
7.3308 BRL |
2,303,987.5400 ADA |
7.0800 BRL |
6.8330 BRL |
6.9530 BRL |
7.8140 BRL |
| 2021-03-16 |
6.6846 BRL |
2,869,502.8800 ADA |
5.8730 BRL |
5.7260 BRL |
5.8790 BRL |
6.9790 BRL |
| 2021-03-15 |
5.9082 BRL |
535,983.1900 ADA |
5.9650 BRL |
5.7320 BRL |
5.8480 BRL |
5.8960 BRL |
| 2021-03-14 |
6.0572 BRL |
397,342.3400 ADA |
6.1730 BRL |
5.9680 BRL |
6.0460 BRL |
6.0700 BRL |