Identifier on Binance: ADABRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
2.2945 BRL |
263,217.7000 ADA |
2.3390 BRL |
2.2410 BRL |
2.2840 BRL |
2.2410 BRL |
| 2025-12-04 |
2.3750 BRL |
205,178.8000 ADA |
2.3940 BRL |
2.3150 BRL |
2.3430 BRL |
2.3370 BRL |
| 2025-12-03 |
2.3373 BRL |
423,454.8000 ADA |
2.3140 BRL |
2.2710 BRL |
2.3140 BRL |
2.3870 BRL |
| 2025-12-02 |
2.2284 BRL |
506,376.9000 ADA |
2.0710 BRL |
2.0630 BRL |
2.0770 BRL |
2.3370 BRL |
| 2025-12-01 |
2.0694 BRL |
493,384.7000 ADA |
2.2320 BRL |
1.9880 BRL |
2.0140 BRL |
2.0660 BRL |
| 2025-11-30 |
2.2641 BRL |
125,926.3000 ADA |
2.2320 BRL |
2.2230 BRL |
2.2350 BRL |
2.2780 BRL |
| 2025-11-29 |
2.2396 BRL |
151,725.5000 ADA |
2.2480 BRL |
2.2100 BRL |
2.2230 BRL |
2.2340 BRL |
| 2025-11-28 |
2.2783 BRL |
330,751.1000 ADA |
2.3260 BRL |
2.2200 BRL |
2.2430 BRL |
2.2420 BRL |
| 2025-11-27 |
2.3218 BRL |
189,887.5000 ADA |
2.3290 BRL |
2.2900 BRL |
2.2980 BRL |
2.3230 BRL |
| 2025-11-26 |
2.2725 BRL |
228,144.5000 ADA |
2.2760 BRL |
2.2040 BRL |
2.2280 BRL |
2.3290 BRL |
| 2025-11-25 |
2.2490 BRL |
252,241.2000 ADA |
2.3080 BRL |
2.1840 BRL |
2.2240 BRL |
2.2440 BRL |
| 2025-11-24 |
2.2539 BRL |
403,326.2000 ADA |
2.2170 BRL |
2.1750 BRL |
2.2050 BRL |
2.3170 BRL |
| 2025-11-23 |
2.2371 BRL |
284,669.6000 ADA |
2.1960 BRL |
2.1800 BRL |
2.2020 BRL |
2.2230 BRL |
| 2025-11-22 |
2.1768 BRL |
167,647.5000 ADA |
2.2190 BRL |
2.1210 BRL |
2.1490 BRL |
2.2150 BRL |
| 2025-11-21 |
2.2010 BRL |
757,849.7000 ADA |
2.3130 BRL |
2.0900 BRL |
2.1810 BRL |
2.2260 BRL |
| 2025-11-20 |
2.3961 BRL |
286,207.1000 ADA |
2.4770 BRL |
2.2950 BRL |
2.3330 BRL |
2.3700 BRL |
| 2025-11-19 |
2.4355 BRL |
328,852.8000 ADA |
2.5350 BRL |
2.3400 BRL |
2.3630 BRL |
2.4490 BRL |
| 2025-11-18 |
2.4943 BRL |
383,459.1000 ADA |
2.4850 BRL |
2.4340 BRL |
2.4850 BRL |
2.5220 BRL |
| 2025-11-17 |
2.5521 BRL |
349,971.9000 ADA |
2.5700 BRL |
2.4400 BRL |
2.4690 BRL |
2.4840 BRL |
| 2025-11-16 |
2.5954 BRL |
239,992.1000 ADA |
2.6750 BRL |
2.5250 BRL |
2.5530 BRL |
2.5340 BRL |
| 2025-11-15 |
2.6911 BRL |
128,394.1000 ADA |
2.6530 BRL |
2.6530 BRL |
2.6810 BRL |
2.6640 BRL |
| 2025-11-14 |
2.7333 BRL |
471,220.1000 ADA |
2.8030 BRL |
2.6100 BRL |
2.6560 BRL |
2.6360 BRL |
| 2025-11-13 |
2.8809 BRL |
228,823.5000 ADA |
2.9000 BRL |
2.7300 BRL |
2.7660 BRL |
2.8110 BRL |
| 2025-11-12 |
2.9579 BRL |
190,960.8000 ADA |
2.9450 BRL |
2.8600 BRL |
2.8930 BRL |
2.8970 BRL |
| 2025-11-11 |
3.0875 BRL |
211,820.4000 ADA |
3.1470 BRL |
2.9300 BRL |
2.9690 BRL |
2.9660 BRL |
| 2025-11-10 |
3.1399 BRL |
317,919.6000 ADA |
3.0810 BRL |
3.0800 BRL |
3.1230 BRL |
3.1530 BRL |
| 2025-11-09 |
3.0453 BRL |
286,204.8000 ADA |
3.0440 BRL |
2.9350 BRL |
2.9590 BRL |
3.0820 BRL |
| 2025-11-08 |
3.0626 BRL |
284,903.3000 ADA |
3.0830 BRL |
2.9660 BRL |
2.9900 BRL |
3.0320 BRL |
| 2025-11-07 |
2.9748 BRL |
522,088.0000 ADA |
2.8660 BRL |
2.7900 BRL |
2.8350 BRL |
3.1150 BRL |
| 2025-11-06 |
2.8551 BRL |
249,382.5000 ADA |
2.9180 BRL |
2.7720 BRL |
2.8230 BRL |
2.8540 BRL |
| 2025-11-05 |
2.8721 BRL |
415,530.0000 ADA |
2.8180 BRL |
2.6860 BRL |
2.7920 BRL |
2.9180 BRL |
| 2025-11-04 |
2.8295 BRL |
770,292.3000 ADA |
2.9580 BRL |
2.6570 BRL |
2.7780 BRL |
2.8270 BRL |
| 2025-11-03 |
3.0297 BRL |
573,863.6000 ADA |
3.2810 BRL |
2.8420 BRL |
2.9690 BRL |
2.9520 BRL |
| 2025-11-02 |
3.2514 BRL |
93,569.1000 ADA |
3.2850 BRL |
3.1850 BRL |
3.2150 BRL |
3.2310 BRL |
| 2025-11-01 |
3.2881 BRL |
133,711.5000 ADA |
3.2740 BRL |
3.2530 BRL |
3.2790 BRL |
3.2710 BRL |
| 2025-10-31 |
3.2846 BRL |
186,797.7000 ADA |
3.2490 BRL |
3.2160 BRL |
3.2500 BRL |
3.2740 BRL |
| 2025-10-30 |
3.2934 BRL |
343,302.7000 ADA |
3.4240 BRL |
3.1610 BRL |
3.2070 BRL |
3.2360 BRL |
| 2025-10-29 |
3.4558 BRL |
328,244.7000 ADA |
3.4670 BRL |
3.3520 BRL |
3.4490 BRL |
3.4330 BRL |
| 2025-10-28 |
3.5358 BRL |
233,204.3000 ADA |
3.5810 BRL |
3.4150 BRL |
3.4730 BRL |
3.4650 BRL |
| 2025-10-27 |
3.6469 BRL |
195,837.7000 ADA |
3.6690 BRL |
3.5820 BRL |
3.6090 BRL |
3.5900 BRL |
| 2025-10-26 |
3.6039 BRL |
213,006.4000 ADA |
3.5330 BRL |
3.4800 BRL |
3.5110 BRL |
3.6080 BRL |
| 2025-10-25 |
3.5395 BRL |
90,937.4000 ADA |
3.5460 BRL |
3.5030 BRL |
3.5170 BRL |
3.5380 BRL |
| 2025-10-24 |
3.5126 BRL |
228,221.1000 ADA |
3.4690 BRL |
3.4410 BRL |
3.4630 BRL |
3.5580 BRL |
| 2025-10-23 |
3.4537 BRL |
197,280.2000 ADA |
3.3740 BRL |
3.3720 BRL |
3.3950 BRL |
3.4680 BRL |
| 2025-10-22 |
3.4137 BRL |
288,208.1000 ADA |
3.4680 BRL |
3.2800 BRL |
3.3520 BRL |
3.3420 BRL |
| 2025-10-21 |
3.5645 BRL |
254,154.4000 ADA |
3.5700 BRL |
3.4410 BRL |
3.4650 BRL |
3.5340 BRL |
| 2025-10-20 |
3.5761 BRL |
250,542.2000 ADA |
3.5410 BRL |
3.4730 BRL |
3.5230 BRL |
3.5790 BRL |
| 2025-10-19 |
3.5093 BRL |
252,539.2000 ADA |
3.4450 BRL |
3.3780 BRL |
3.4160 BRL |
3.5460 BRL |
| 2025-10-18 |
3.4394 BRL |
114,700.7000 ADA |
3.3950 BRL |
3.3870 BRL |
3.4100 BRL |
3.4420 BRL |
| 2025-10-17 |
3.3700 BRL |
664,433.0000 ADA |
3.5130 BRL |
3.2460 BRL |
3.3230 BRL |
3.4000 BRL |