Identifier on Binance: ADABRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-09 |
2.9909 BRL |
1,280,629.1000 ADA |
2.7120 BRL |
2.7000 BRL |
2.8000 BRL |
2.9020 BRL |
| 2023-12-08 |
2.6113 BRL |
1,227,041.8000 ADA |
2.2490 BRL |
2.2320 BRL |
2.2500 BRL |
2.7150 BRL |
| 2023-12-07 |
2.1956 BRL |
433,384.3000 ADA |
2.1890 BRL |
2.1000 BRL |
2.1570 BRL |
2.2470 BRL |
| 2023-12-06 |
2.1631 BRL |
565,714.4000 ADA |
2.1140 BRL |
2.0700 BRL |
2.1130 BRL |
2.2060 BRL |
| 2023-12-05 |
2.0529 BRL |
448,734.7000 ADA |
2.0230 BRL |
1.9770 BRL |
1.9880 BRL |
2.1090 BRL |
| 2023-12-04 |
1.9903 BRL |
371,203.5000 ADA |
1.9520 BRL |
1.9390 BRL |
1.9620 BRL |
2.0120 BRL |
| 2023-12-03 |
1.9465 BRL |
166,725.0000 ADA |
1.9590 BRL |
1.9100 BRL |
1.9220 BRL |
1.9460 BRL |
| 2023-12-02 |
1.9189 BRL |
181,378.7000 ADA |
1.8910 BRL |
1.8840 BRL |
1.8910 BRL |
1.9590 BRL |
| 2023-12-01 |
1.8809 BRL |
187,905.2000 ADA |
1.8590 BRL |
1.8500 BRL |
1.8600 BRL |
1.8880 BRL |
| 2023-11-30 |
1.8539 BRL |
149,042.5000 ADA |
1.8800 BRL |
1.8260 BRL |
1.8450 BRL |
1.8590 BRL |
| 2023-11-29 |
1.8852 BRL |
196,586.2000 ADA |
1.8910 BRL |
1.8560 BRL |
1.8730 BRL |
1.8880 BRL |
| 2023-11-28 |
1.8790 BRL |
178,765.7000 ADA |
1.8640 BRL |
1.8230 BRL |
1.8280 BRL |
1.8840 BRL |
| 2023-11-27 |
1.8662 BRL |
185,769.6000 ADA |
1.9160 BRL |
1.8300 BRL |
1.8460 BRL |
1.8610 BRL |
| 2023-11-26 |
1.9138 BRL |
161,683.9000 ADA |
1.9490 BRL |
1.8740 BRL |
1.8990 BRL |
1.9190 BRL |
| 2023-11-25 |
1.9346 BRL |
146,195.9000 ADA |
1.9040 BRL |
1.9010 BRL |
1.9120 BRL |
1.9470 BRL |
| 2023-11-24 |
1.9295 BRL |
282,802.0000 ADA |
1.9200 BRL |
1.8960 BRL |
1.9070 BRL |
1.9040 BRL |
| 2023-11-23 |
1.8848 BRL |
234,061.5000 ADA |
1.8750 BRL |
1.8540 BRL |
1.8740 BRL |
1.9110 BRL |
| 2023-11-22 |
1.8385 BRL |
225,612.1000 ADA |
1.7590 BRL |
1.7590 BRL |
1.7860 BRL |
1.8720 BRL |
| 2023-11-21 |
1.8311 BRL |
727,582.5000 ADA |
1.8590 BRL |
1.7520 BRL |
1.7910 BRL |
1.7800 BRL |
| 2023-11-20 |
1.9098 BRL |
280,439.9000 ADA |
1.8980 BRL |
1.8500 BRL |
1.8710 BRL |
1.8660 BRL |
| 2023-11-19 |
1.8741 BRL |
191,009.5000 ADA |
1.8690 BRL |
1.8290 BRL |
1.8450 BRL |
1.8950 BRL |
| 2023-11-18 |
1.8108 BRL |
254,184.2000 ADA |
1.8100 BRL |
1.7230 BRL |
1.7520 BRL |
1.8660 BRL |
| 2023-11-17 |
1.8020 BRL |
430,481.6000 ADA |
1.8190 BRL |
1.7360 BRL |
1.7870 BRL |
1.8160 BRL |
| 2023-11-16 |
1.8911 BRL |
591,592.4000 ADA |
1.8580 BRL |
1.7600 BRL |
1.8220 BRL |
1.7990 BRL |
| 2023-11-15 |
1.8117 BRL |
279,775.3000 ADA |
1.7580 BRL |
1.7420 BRL |
1.7590 BRL |
1.8540 BRL |
| 2023-11-14 |
1.7547 BRL |
349,030.4000 ADA |
1.7680 BRL |
1.6700 BRL |
1.7220 BRL |
1.7620 BRL |
| 2023-11-13 |
1.8366 BRL |
484,933.8000 ADA |
1.8990 BRL |
1.7510 BRL |
1.7760 BRL |
1.7760 BRL |
| 2023-11-12 |
1.8936 BRL |
228,128.5000 ADA |
1.9080 BRL |
1.8400 BRL |
1.8820 BRL |
1.9120 BRL |
| 2023-11-11 |
1.9050 BRL |
429,016.7000 ADA |
1.9090 BRL |
1.8300 BRL |
1.8550 BRL |
1.9140 BRL |
| 2023-11-10 |
1.8550 BRL |
477,423.2000 ADA |
1.8330 BRL |
1.8000 BRL |
1.8260 BRL |
1.9100 BRL |
| 2023-11-09 |
1.8239 BRL |
840,598.2000 ADA |
1.7690 BRL |
1.7080 BRL |
1.7930 BRL |
1.8260 BRL |
| 2023-11-08 |
1.7488 BRL |
434,001.4000 ADA |
1.7220 BRL |
1.7080 BRL |
1.7320 BRL |
1.7700 BRL |
| 2023-11-07 |
1.7082 BRL |
517,762.8000 ADA |
1.7830 BRL |
1.6370 BRL |
1.6800 BRL |
1.7150 BRL |
| 2023-11-06 |
1.7710 BRL |
614,301.5000 ADA |
1.6940 BRL |
1.6700 BRL |
1.6910 BRL |
1.7860 BRL |
| 2023-11-05 |
1.6811 BRL |
471,257.1000 ADA |
1.6240 BRL |
1.6090 BRL |
1.6220 BRL |
1.7010 BRL |
| 2023-11-04 |
1.6115 BRL |
197,497.7000 ADA |
1.6270 BRL |
1.5870 BRL |
1.5970 BRL |
1.6320 BRL |
| 2023-11-03 |
1.5852 BRL |
425,188.7000 ADA |
1.6170 BRL |
1.5500 BRL |
1.5710 BRL |
1.6170 BRL |
| 2023-11-02 |
1.5761 BRL |
537,439.8000 ADA |
1.5350 BRL |
1.4920 BRL |
1.5200 BRL |
1.6070 BRL |
| 2023-11-01 |
1.4860 BRL |
390,221.9000 ADA |
1.4800 BRL |
1.4380 BRL |
1.4520 BRL |
1.5340 BRL |
| 2023-10-31 |
1.4936 BRL |
335,347.9000 ADA |
1.5350 BRL |
1.4490 BRL |
1.4760 BRL |
1.4730 BRL |
| 2023-10-30 |
1.5093 BRL |
219,082.4000 ADA |
1.4880 BRL |
1.4770 BRL |
1.4810 BRL |
1.5310 BRL |
| 2023-10-29 |
1.4924 BRL |
122,173.4000 ADA |
1.4690 BRL |
1.4580 BRL |
1.4650 BRL |
1.4980 BRL |
| 2023-10-28 |
1.4765 BRL |
195,939.3000 ADA |
1.4610 BRL |
1.4580 BRL |
1.4620 BRL |
1.4710 BRL |
| 2023-10-27 |
1.4417 BRL |
241,196.2000 ADA |
1.4440 BRL |
1.4120 BRL |
1.4270 BRL |
1.4570 BRL |
| 2023-10-26 |
1.4607 BRL |
808,173.3000 ADA |
1.4150 BRL |
1.4110 BRL |
1.4240 BRL |
1.4480 BRL |
| 2023-10-25 |
1.4218 BRL |
243,524.3000 ADA |
1.4020 BRL |
1.3890 BRL |
1.4010 BRL |
1.4120 BRL |
| 2023-10-24 |
1.4172 BRL |
597,121.1000 ADA |
1.4210 BRL |
1.3790 BRL |
1.4010 BRL |
1.4010 BRL |
| 2023-10-23 |
1.3553 BRL |
977,034.8000 ADA |
1.3400 BRL |
1.3250 BRL |
1.3330 BRL |
1.4130 BRL |
| 2023-10-22 |
1.3178 BRL |
144,748.0000 ADA |
1.3120 BRL |
1.2990 BRL |
1.3050 BRL |
1.3210 BRL |
| 2023-10-21 |
1.3023 BRL |
674,889.6000 ADA |
1.2770 BRL |
1.2660 BRL |
1.2700 BRL |
1.3140 BRL |