Identifier on Binance: ADABRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-26 |
2.1455 BRL |
149,567.9000 ADA |
2.1500 BRL |
2.1160 BRL |
2.1320 BRL |
2.1320 BRL |
| 2024-06-25 |
2.1362 BRL |
102,215.0000 ADA |
2.0580 BRL |
2.0410 BRL |
2.0620 BRL |
2.1510 BRL |
| 2024-06-24 |
2.0238 BRL |
163,628.8000 ADA |
2.0830 BRL |
1.9820 BRL |
2.0150 BRL |
2.0490 BRL |
| 2024-06-23 |
2.1165 BRL |
70,031.4000 ADA |
2.1070 BRL |
2.0790 BRL |
2.0940 BRL |
2.0800 BRL |
| 2024-06-22 |
2.0960 BRL |
125,061.6000 ADA |
2.0530 BRL |
2.0340 BRL |
2.0500 BRL |
2.1070 BRL |
| 2024-06-21 |
2.0921 BRL |
134,128.9000 ADA |
2.1070 BRL |
2.0470 BRL |
2.0670 BRL |
2.0620 BRL |
| 2024-06-20 |
2.1160 BRL |
152,203.3000 ADA |
2.0930 BRL |
2.0700 BRL |
2.0940 BRL |
2.1140 BRL |
| 2024-06-19 |
2.1225 BRL |
89,691.9000 ADA |
2.0980 BRL |
2.0840 BRL |
2.1030 BRL |
2.1030 BRL |
| 2024-06-18 |
2.0583 BRL |
288,592.3000 ADA |
2.1850 BRL |
1.9890 BRL |
2.0360 BRL |
2.0840 BRL |
| 2024-06-17 |
2.2038 BRL |
160,336.4000 ADA |
2.2600 BRL |
2.1320 BRL |
2.1950 BRL |
2.2030 BRL |
| 2024-06-16 |
2.2478 BRL |
43,081.1000 ADA |
2.2450 BRL |
2.2200 BRL |
2.2280 BRL |
2.2580 BRL |
| 2024-06-15 |
2.2333 BRL |
42,714.0000 ADA |
2.2340 BRL |
2.2180 BRL |
2.2280 BRL |
2.2400 BRL |
| 2024-06-14 |
2.2351 BRL |
141,735.4000 ADA |
2.2750 BRL |
2.1700 BRL |
2.1940 BRL |
2.2310 BRL |
| 2024-06-13 |
2.3235 BRL |
158,228.3000 ADA |
2.3730 BRL |
2.2680 BRL |
2.2890 BRL |
2.2830 BRL |
| 2024-06-12 |
2.3556 BRL |
158,649.8000 ADA |
2.2830 BRL |
2.2510 BRL |
2.2760 BRL |
2.3730 BRL |
| 2024-06-11 |
2.3095 BRL |
285,124.1000 ADA |
2.3710 BRL |
2.2320 BRL |
2.2730 BRL |
2.2840 BRL |
| 2024-06-10 |
2.3935 BRL |
197,221.7000 ADA |
2.3930 BRL |
2.3500 BRL |
2.3630 BRL |
2.3730 BRL |
| 2024-06-09 |
2.3712 BRL |
106,664.6000 ADA |
2.3550 BRL |
2.3310 BRL |
2.3470 BRL |
2.3940 BRL |
| 2024-06-08 |
2.3623 BRL |
159,946.8000 ADA |
2.4200 BRL |
2.3290 BRL |
2.3420 BRL |
2.3400 BRL |
| 2024-06-07 |
2.4775 BRL |
488,794.6000 ADA |
2.4230 BRL |
2.2790 BRL |
2.4170 BRL |
2.4240 BRL |
| 2024-06-06 |
2.4246 BRL |
76,280.4000 ADA |
2.4440 BRL |
2.3880 BRL |
2.4130 BRL |
2.4230 BRL |
| 2024-06-05 |
2.4405 BRL |
109,217.7000 ADA |
2.4380 BRL |
2.4190 BRL |
2.4320 BRL |
2.4380 BRL |
| 2024-06-04 |
2.4168 BRL |
112,791.8000 ADA |
2.4000 BRL |
2.3750 BRL |
2.3830 BRL |
2.4360 BRL |
| 2024-06-03 |
2.3922 BRL |
108,481.4000 ADA |
2.3580 BRL |
2.3450 BRL |
2.3610 BRL |
2.4000 BRL |
| 2024-06-02 |
2.3615 BRL |
109,116.3000 ADA |
2.3750 BRL |
2.3290 BRL |
2.3480 BRL |
2.3580 BRL |
| 2024-06-01 |
2.3694 BRL |
64,182.4000 ADA |
2.3620 BRL |
2.3490 BRL |
2.3550 BRL |
2.3780 BRL |
| 2024-05-31 |
2.3611 BRL |
157,236.2000 ADA |
2.3350 BRL |
2.3270 BRL |
2.3390 BRL |
2.3660 BRL |
| 2024-05-30 |
2.3512 BRL |
214,212.5000 ADA |
2.3630 BRL |
2.3010 BRL |
2.3440 BRL |
2.3370 BRL |
| 2024-05-29 |
2.3850 BRL |
126,929.4000 ADA |
2.3750 BRL |
2.3580 BRL |
2.3680 BRL |
2.3610 BRL |
| 2024-05-28 |
2.3792 BRL |
150,750.3000 ADA |
2.4330 BRL |
2.3440 BRL |
2.3710 BRL |
2.3690 BRL |
| 2024-05-27 |
2.4214 BRL |
133,529.5000 ADA |
2.3840 BRL |
2.3760 BRL |
2.3800 BRL |
2.4340 BRL |
| 2024-05-26 |
2.3899 BRL |
69,792.2000 ADA |
2.4010 BRL |
2.3520 BRL |
2.3830 BRL |
2.3940 BRL |
| 2024-05-25 |
2.3931 BRL |
92,738.1000 ADA |
2.3880 BRL |
2.3770 BRL |
2.3900 BRL |
2.3960 BRL |
| 2024-05-24 |
2.3942 BRL |
103,820.4000 ADA |
2.4090 BRL |
2.3570 BRL |
2.3810 BRL |
2.3850 BRL |
| 2024-05-23 |
2.4230 BRL |
214,106.5000 ADA |
2.5020 BRL |
2.2800 BRL |
2.3910 BRL |
2.4060 BRL |
| 2024-05-22 |
2.4875 BRL |
247,212.4000 ADA |
2.5330 BRL |
2.4230 BRL |
2.4780 BRL |
2.4980 BRL |
| 2024-05-21 |
2.5359 BRL |
240,446.0000 ADA |
2.5430 BRL |
2.4880 BRL |
2.5060 BRL |
2.5430 BRL |
| 2024-05-20 |
2.4663 BRL |
178,866.2000 ADA |
2.3960 BRL |
2.3700 BRL |
2.3970 BRL |
2.5220 BRL |
| 2024-05-19 |
2.4259 BRL |
57,749.0000 ADA |
2.4770 BRL |
2.3900 BRL |
2.4080 BRL |
2.4180 BRL |
| 2024-05-18 |
2.4710 BRL |
56,179.7000 ADA |
2.4690 BRL |
2.4310 BRL |
2.4620 BRL |
2.4780 BRL |
| 2024-05-17 |
2.4198 BRL |
193,470.3000 ADA |
2.3690 BRL |
2.3430 BRL |
2.3630 BRL |
2.4690 BRL |
| 2024-05-16 |
2.3438 BRL |
89,906.7000 ADA |
2.3280 BRL |
2.3080 BRL |
2.3250 BRL |
2.3700 BRL |
| 2024-05-15 |
2.2864 BRL |
133,605.6000 ADA |
2.2180 BRL |
2.2000 BRL |
2.2130 BRL |
2.3140 BRL |
| 2024-05-14 |
2.2406 BRL |
90,105.0000 ADA |
2.2590 BRL |
2.2040 BRL |
2.2100 BRL |
2.2060 BRL |
| 2024-05-13 |
2.2804 BRL |
150,474.1000 ADA |
2.2760 BRL |
2.2110 BRL |
2.2240 BRL |
2.2670 BRL |
| 2024-05-12 |
2.2847 BRL |
51,007.4000 ADA |
2.2770 BRL |
2.2550 BRL |
2.2710 BRL |
2.2710 BRL |
| 2024-05-11 |
2.3025 BRL |
77,835.6000 ADA |
2.3290 BRL |
2.2730 BRL |
2.2840 BRL |
2.2860 BRL |
| 2024-05-10 |
2.3496 BRL |
168,738.8000 ADA |
2.3850 BRL |
2.2970 BRL |
2.3200 BRL |
2.3330 BRL |
| 2024-05-09 |
2.3498 BRL |
132,943.4000 ADA |
2.3190 BRL |
2.2980 BRL |
2.3320 BRL |
2.3860 BRL |
| 2024-05-08 |
2.3204 BRL |
276,700.8000 ADA |
2.2540 BRL |
2.2280 BRL |
2.2530 BRL |
2.3210 BRL |