Identifier on Binance: ADABRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-20 |
1.2602 BRL |
482,626.8000 ADA |
1.2520 BRL |
1.2480 BRL |
1.2520 BRL |
1.2770 BRL |
| 2023-10-19 |
1.2459 BRL |
481,501.6000 ADA |
1.2360 BRL |
1.2200 BRL |
1.2250 BRL |
1.2520 BRL |
| 2023-10-18 |
1.2437 BRL |
180,612.8000 ADA |
1.2450 BRL |
1.2310 BRL |
1.2360 BRL |
1.2410 BRL |
| 2023-10-17 |
1.2576 BRL |
139,352.6000 ADA |
1.2700 BRL |
1.2440 BRL |
1.2490 BRL |
1.2480 BRL |
| 2023-10-16 |
1.2828 BRL |
178,555.3000 ADA |
1.2690 BRL |
1.2670 BRL |
1.2710 BRL |
1.2740 BRL |
| 2023-10-15 |
1.2654 BRL |
77,304.7000 ADA |
1.2650 BRL |
1.2580 BRL |
1.2620 BRL |
1.2710 BRL |
| 2023-10-14 |
1.2627 BRL |
81,488.2000 ADA |
1.2580 BRL |
1.2530 BRL |
1.2550 BRL |
1.2630 BRL |
| 2023-10-13 |
1.2583 BRL |
145,427.5000 ADA |
1.2520 BRL |
1.2470 BRL |
1.2510 BRL |
1.2590 BRL |
| 2023-10-12 |
1.2489 BRL |
114,313.8000 ADA |
1.2610 BRL |
1.2360 BRL |
1.2420 BRL |
1.2510 BRL |
| 2023-10-11 |
1.2560 BRL |
253,935.3000 ADA |
1.2660 BRL |
1.2470 BRL |
1.2510 BRL |
1.2590 BRL |
| 2023-10-10 |
1.2796 BRL |
197,705.2000 ADA |
1.2980 BRL |
1.2550 BRL |
1.2680 BRL |
1.2700 BRL |
| 2023-10-09 |
1.3110 BRL |
233,168.6000 ADA |
1.3330 BRL |
1.2950 BRL |
1.3040 BRL |
1.2990 BRL |
| 2023-10-08 |
1.3346 BRL |
127,438.6000 ADA |
1.3410 BRL |
1.3260 BRL |
1.3290 BRL |
1.3340 BRL |
| 2023-10-07 |
1.3523 BRL |
260,843.7000 ADA |
1.3700 BRL |
1.3320 BRL |
1.3380 BRL |
1.3430 BRL |
| 2023-10-06 |
1.3711 BRL |
223,396.5000 ADA |
1.3500 BRL |
1.3500 BRL |
1.3580 BRL |
1.3700 BRL |
| 2023-10-05 |
1.3506 BRL |
378,755.6000 ADA |
1.3350 BRL |
1.3290 BRL |
1.3330 BRL |
1.3520 BRL |
| 2023-10-04 |
1.3253 BRL |
197,203.9000 ADA |
1.3460 BRL |
1.3020 BRL |
1.3130 BRL |
1.3390 BRL |
| 2023-10-03 |
1.3365 BRL |
209,291.7000 ADA |
1.3130 BRL |
1.3070 BRL |
1.3150 BRL |
1.3510 BRL |
| 2023-10-02 |
1.3389 BRL |
206,543.2000 ADA |
1.3380 BRL |
1.3060 BRL |
1.3160 BRL |
1.3110 BRL |
| 2023-10-01 |
1.3135 BRL |
296,605.1000 ADA |
1.2810 BRL |
1.2790 BRL |
1.2840 BRL |
1.3400 BRL |
| 2023-09-30 |
1.2715 BRL |
140,234.7000 ADA |
1.2570 BRL |
1.2550 BRL |
1.2620 BRL |
1.2770 BRL |
| 2023-09-29 |
1.2672 BRL |
247,353.7000 ADA |
1.2560 BRL |
1.2490 BRL |
1.2560 BRL |
1.2570 BRL |
| 2023-09-28 |
1.2537 BRL |
753,258.7000 ADA |
1.2330 BRL |
1.2280 BRL |
1.2300 BRL |
1.2600 BRL |
| 2023-09-27 |
1.2337 BRL |
121,161.0000 ADA |
1.2250 BRL |
1.2210 BRL |
1.2240 BRL |
1.2370 BRL |
| 2023-09-26 |
1.2247 BRL |
105,705.2000 ADA |
1.2250 BRL |
1.2170 BRL |
1.2230 BRL |
1.2220 BRL |
| 2023-09-25 |
1.2173 BRL |
243,092.6000 ADA |
1.2010 BRL |
1.1960 BRL |
1.2120 BRL |
1.2230 BRL |
| 2023-09-24 |
1.2162 BRL |
75,027.3000 ADA |
1.2210 BRL |
1.2080 BRL |
1.2120 BRL |
1.2110 BRL |
| 2023-09-23 |
1.2194 BRL |
93,297.4000 ADA |
1.2160 BRL |
1.2110 BRL |
1.2160 BRL |
1.2200 BRL |
| 2023-09-22 |
1.2116 BRL |
199,526.7000 ADA |
1.2150 BRL |
1.2030 BRL |
1.2080 BRL |
1.2150 BRL |
| 2023-09-21 |
1.2239 BRL |
169,096.4000 ADA |
1.2340 BRL |
1.2100 BRL |
1.2170 BRL |
1.2220 BRL |
| 2023-09-20 |
1.2391 BRL |
145,482.9000 ADA |
1.2490 BRL |
1.2270 BRL |
1.2330 BRL |
1.2290 BRL |
| 2023-09-19 |
1.2487 BRL |
177,677.9000 ADA |
1.2310 BRL |
1.2260 BRL |
1.2340 BRL |
1.2540 BRL |
| 2023-09-18 |
1.2338 BRL |
168,822.9000 ADA |
1.2140 BRL |
1.1990 BRL |
1.2080 BRL |
1.2290 BRL |
| 2023-09-17 |
1.2195 BRL |
51,822.7000 ADA |
1.2270 BRL |
1.2010 BRL |
1.2090 BRL |
1.2100 BRL |
| 2023-09-16 |
1.2269 BRL |
95,485.2000 ADA |
1.2260 BRL |
1.2190 BRL |
1.2220 BRL |
1.2250 BRL |
| 2023-09-15 |
1.2204 BRL |
188,718.8000 ADA |
1.2340 BRL |
1.2000 BRL |
1.2070 BRL |
1.2330 BRL |
| 2023-09-14 |
1.2287 BRL |
202,467.7000 ADA |
1.2320 BRL |
1.2150 BRL |
1.2230 BRL |
1.2310 BRL |
| 2023-09-13 |
1.2275 BRL |
188,449.2000 ADA |
1.2210 BRL |
1.2110 BRL |
1.2160 BRL |
1.2270 BRL |
| 2023-09-12 |
1.2229 BRL |
235,320.9000 ADA |
1.2000 BRL |
1.1930 BRL |
1.2000 BRL |
1.2270 BRL |
| 2023-09-11 |
1.2041 BRL |
382,242.8000 ADA |
1.2500 BRL |
1.1760 BRL |
1.1910 BRL |
1.1970 BRL |
| 2023-09-10 |
1.2508 BRL |
370,906.9000 ADA |
1.2720 BRL |
1.2200 BRL |
1.2420 BRL |
1.2480 BRL |
| 2023-09-09 |
1.2735 BRL |
102,289.4000 ADA |
1.2760 BRL |
1.2680 BRL |
1.2730 BRL |
1.2720 BRL |
| 2023-09-08 |
1.2800 BRL |
209,629.9000 ADA |
1.2910 BRL |
1.2660 BRL |
1.2690 BRL |
1.2760 BRL |
| 2023-09-07 |
1.2810 BRL |
93,293.2000 ADA |
1.2850 BRL |
1.2680 BRL |
1.2720 BRL |
1.2910 BRL |
| 2023-09-06 |
1.2796 BRL |
158,402.4000 ADA |
1.2870 BRL |
1.2650 BRL |
1.2750 BRL |
1.2870 BRL |
| 2023-09-05 |
1.2797 BRL |
124,234.4000 ADA |
1.2690 BRL |
1.2600 BRL |
1.2650 BRL |
1.2820 BRL |
| 2023-09-04 |
1.2682 BRL |
205,678.3000 ADA |
1.2780 BRL |
1.2560 BRL |
1.2670 BRL |
1.2680 BRL |
| 2023-09-03 |
1.2712 BRL |
125,661.2000 ADA |
1.2740 BRL |
1.2640 BRL |
1.2680 BRL |
1.2730 BRL |
| 2023-09-02 |
1.2737 BRL |
76,157.9000 ADA |
1.2680 BRL |
1.2650 BRL |
1.2690 BRL |
1.2780 BRL |
| 2023-09-01 |
1.2579 BRL |
533,628.0000 ADA |
1.2710 BRL |
1.2500 BRL |
1.2620 BRL |
1.2670 BRL |