Identifier on Binance: ADABRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-28 |
2.4380 BRL |
158,331.1000 ADA |
2.4100 BRL |
2.4000 BRL |
2.4170 BRL |
2.4100 BRL |
| 2024-01-27 |
2.3938 BRL |
108,360.3000 ADA |
2.3940 BRL |
2.3590 BRL |
2.3670 BRL |
2.4070 BRL |
| 2024-01-26 |
2.3761 BRL |
173,532.4000 ADA |
2.3060 BRL |
2.2960 BRL |
2.3100 BRL |
2.3950 BRL |
| 2024-01-25 |
2.3358 BRL |
206,636.7000 ADA |
2.3600 BRL |
2.2750 BRL |
2.3100 BRL |
2.3100 BRL |
| 2024-01-24 |
2.3541 BRL |
146,996.2000 ADA |
2.3870 BRL |
2.3190 BRL |
2.3270 BRL |
2.3620 BRL |
| 2024-01-23 |
2.3468 BRL |
358,423.0000 ADA |
2.4040 BRL |
2.2430 BRL |
2.2990 BRL |
2.3860 BRL |
| 2024-01-22 |
2.4538 BRL |
189,885.5000 ADA |
2.5050 BRL |
2.3910 BRL |
2.4360 BRL |
2.4030 BRL |
| 2024-01-21 |
2.5600 BRL |
112,277.8000 ADA |
2.5700 BRL |
2.5080 BRL |
2.5200 BRL |
2.5090 BRL |
| 2024-01-20 |
2.5394 BRL |
113,912.3000 ADA |
2.5110 BRL |
2.4860 BRL |
2.5200 BRL |
2.5570 BRL |
| 2024-01-19 |
2.4481 BRL |
224,128.9000 ADA |
2.4950 BRL |
2.3320 BRL |
2.4120 BRL |
2.4750 BRL |
| 2024-01-18 |
2.5410 BRL |
185,262.9000 ADA |
2.6240 BRL |
2.4620 BRL |
2.5080 BRL |
2.4940 BRL |
| 2024-01-17 |
2.6350 BRL |
152,725.9000 ADA |
2.6550 BRL |
2.5890 BRL |
2.6180 BRL |
2.6150 BRL |
| 2024-01-16 |
2.6552 BRL |
130,612.5000 ADA |
2.5950 BRL |
2.5920 BRL |
2.6130 BRL |
2.6540 BRL |
| 2024-01-15 |
2.6096 BRL |
178,615.6000 ADA |
2.5860 BRL |
2.5700 BRL |
2.6000 BRL |
2.6100 BRL |
| 2024-01-14 |
2.6716 BRL |
242,052.5000 ADA |
2.6990 BRL |
2.5900 BRL |
2.6230 BRL |
2.5990 BRL |
| 2024-01-13 |
2.6896 BRL |
203,380.8000 ADA |
2.7000 BRL |
2.6080 BRL |
2.6660 BRL |
2.7050 BRL |
| 2024-01-12 |
2.7669 BRL |
337,130.3000 ADA |
2.8600 BRL |
2.6020 BRL |
2.6870 BRL |
2.6800 BRL |
| 2024-01-11 |
2.8951 BRL |
544,483.3000 ADA |
2.8000 BRL |
2.7730 BRL |
2.8190 BRL |
2.8570 BRL |
| 2024-01-10 |
2.5875 BRL |
606,160.9000 ADA |
2.5280 BRL |
2.4000 BRL |
2.4690 BRL |
2.8200 BRL |
| 2024-01-09 |
2.5376 BRL |
419,015.8000 ADA |
2.6520 BRL |
2.4530 BRL |
2.5020 BRL |
2.5190 BRL |
| 2024-01-08 |
2.5288 BRL |
453,069.4000 ADA |
2.4340 BRL |
2.2970 BRL |
2.3800 BRL |
2.6470 BRL |
| 2024-01-07 |
2.5369 BRL |
445,071.6000 ADA |
2.5690 BRL |
2.4570 BRL |
2.5140 BRL |
2.4600 BRL |
| 2024-01-06 |
2.6096 BRL |
342,590.3000 ADA |
2.6610 BRL |
2.4970 BRL |
2.5410 BRL |
2.5440 BRL |
| 2024-01-05 |
2.6498 BRL |
549,819.9000 ADA |
2.8200 BRL |
2.5730 BRL |
2.6100 BRL |
2.6170 BRL |
| 2024-01-04 |
2.7996 BRL |
327,475.8000 ADA |
2.7680 BRL |
2.7330 BRL |
2.7800 BRL |
2.8190 BRL |
| 2024-01-03 |
2.7838 BRL |
605,287.4000 ADA |
2.9930 BRL |
2.2000 BRL |
2.7790 BRL |
2.7730 BRL |
| 2024-01-02 |
3.0555 BRL |
279,529.6000 ADA |
3.0710 BRL |
2.9300 BRL |
3.0000 BRL |
3.0000 BRL |
| 2024-01-01 |
2.9983 BRL |
150,286.9000 ADA |
2.9460 BRL |
2.9200 BRL |
2.9420 BRL |
3.0710 BRL |
| 2023-12-31 |
2.9707 BRL |
143,932.8000 ADA |
2.9670 BRL |
2.9230 BRL |
2.9560 BRL |
2.9230 BRL |
| 2023-12-30 |
2.9846 BRL |
350,696.0000 ADA |
2.9970 BRL |
2.9240 BRL |
2.9510 BRL |
2.9740 BRL |
| 2023-12-29 |
2.9933 BRL |
324,576.8000 ADA |
3.0250 BRL |
2.9200 BRL |
2.9780 BRL |
2.9770 BRL |
| 2023-12-28 |
3.1058 BRL |
523,066.8000 ADA |
3.0830 BRL |
2.9410 BRL |
3.0210 BRL |
3.0310 BRL |
| 2023-12-27 |
3.0118 BRL |
437,667.4000 ADA |
2.9510 BRL |
2.8500 BRL |
2.8920 BRL |
3.0930 BRL |
| 2023-12-26 |
2.9543 BRL |
441,487.3000 ADA |
3.0870 BRL |
2.7590 BRL |
2.8910 BRL |
2.9490 BRL |
| 2023-12-25 |
3.0479 BRL |
369,550.9000 ADA |
2.9130 BRL |
2.9050 BRL |
2.9420 BRL |
3.0830 BRL |
| 2023-12-24 |
3.0255 BRL |
316,126.4000 ADA |
3.0120 BRL |
2.9000 BRL |
3.0000 BRL |
2.9100 BRL |
| 2023-12-23 |
2.9836 BRL |
255,249.3000 ADA |
3.0530 BRL |
2.9280 BRL |
2.9640 BRL |
3.0300 BRL |
| 2023-12-22 |
3.0557 BRL |
343,394.2000 ADA |
3.1400 BRL |
2.9690 BRL |
3.0240 BRL |
3.0510 BRL |
| 2023-12-21 |
3.0072 BRL |
423,002.6000 ADA |
2.9170 BRL |
2.8800 BRL |
2.9110 BRL |
3.1350 BRL |
| 2023-12-20 |
2.9181 BRL |
330,144.7000 ADA |
2.8370 BRL |
2.7950 BRL |
2.8300 BRL |
2.9040 BRL |
| 2023-12-19 |
2.9061 BRL |
337,490.6000 ADA |
2.9770 BRL |
2.7730 BRL |
2.8210 BRL |
2.8300 BRL |
| 2023-12-18 |
2.8489 BRL |
368,766.5000 ADA |
2.8990 BRL |
2.7140 BRL |
2.7850 BRL |
2.9560 BRL |
| 2023-12-17 |
2.9741 BRL |
312,411.9000 ADA |
3.0310 BRL |
2.8840 BRL |
2.9070 BRL |
2.8970 BRL |
| 2023-12-16 |
3.0487 BRL |
287,026.6000 ADA |
2.9870 BRL |
2.9200 BRL |
3.0140 BRL |
3.0170 BRL |
| 2023-12-15 |
3.1164 BRL |
363,337.1000 ADA |
3.1760 BRL |
3.0020 BRL |
3.0370 BRL |
3.0050 BRL |
| 2023-12-14 |
3.1929 BRL |
674,643.3000 ADA |
3.3200 BRL |
3.0100 BRL |
3.1300 BRL |
3.1680 BRL |
| 2023-12-13 |
3.0211 BRL |
743,991.0000 ADA |
2.8850 BRL |
2.7200 BRL |
2.8020 BRL |
3.2890 BRL |
| 2023-12-12 |
2.8918 BRL |
508,384.9000 ADA |
2.7490 BRL |
2.7460 BRL |
2.7790 BRL |
2.8400 BRL |
| 2023-12-11 |
2.7553 BRL |
823,816.6000 ADA |
2.9610 BRL |
2.5940 BRL |
2.6630 BRL |
2.7570 BRL |
| 2023-12-10 |
2.9548 BRL |
579,472.8000 ADA |
2.8940 BRL |
2.7800 BRL |
2.9270 BRL |
2.9640 BRL |