Identifier on Binance: ADABRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-05-30 |
1.1958 BRL |
237,926.0000 ADA |
1.1770 BRL |
1.1770 BRL |
1.1880 BRL |
1.2030 BRL |
| 2026-05-29 |
1.1813 BRL |
175,455.6000 ADA |
1.1890 BRL |
1.1650 BRL |
1.1760 BRL |
1.1750 BRL |
| 2026-05-28 |
1.1814 BRL |
268,676.1000 ADA |
1.2020 BRL |
1.1580 BRL |
1.1660 BRL |
1.1870 BRL |
| 2026-05-27 |
1.2088 BRL |
171,165.8000 ADA |
1.2130 BRL |
1.1960 BRL |
1.2020 BRL |
1.2010 BRL |
| 2026-05-26 |
1.2170 BRL |
262,600.2000 ADA |
1.2270 BRL |
1.1990 BRL |
1.2090 BRL |
1.2120 BRL |
| 2026-05-25 |
1.2336 BRL |
204,688.7000 ADA |
1.2170 BRL |
1.2090 BRL |
1.2090 BRL |
1.2290 BRL |
| 2026-05-24 |
1.2241 BRL |
106,550.5000 ADA |
1.2430 BRL |
1.2060 BRL |
1.2160 BRL |
1.2160 BRL |
| 2026-05-23 |
1.2222 BRL |
285,344.5000 ADA |
1.2250 BRL |
1.1930 BRL |
1.2050 BRL |
1.2440 BRL |
| 2026-05-22 |
1.2466 BRL |
276,728.8000 ADA |
1.2550 BRL |
1.2170 BRL |
1.2330 BRL |
1.2260 BRL |
| 2026-05-21 |
1.2481 BRL |
226,541.4000 ADA |
1.2470 BRL |
1.2340 BRL |
1.2420 BRL |
1.2540 BRL |
| 2026-05-20 |
1.2534 BRL |
255,638.4000 ADA |
1.2550 BRL |
1.2440 BRL |
1.2470 BRL |
1.2470 BRL |
| 2026-05-19 |
1.2565 BRL |
94,335.1000 ADA |
1.2600 BRL |
1.2470 BRL |
1.2510 BRL |
1.2560 BRL |
| 2026-05-18 |
1.2576 BRL |
222,397.1000 ADA |
1.2730 BRL |
1.2370 BRL |
1.2440 BRL |
1.2590 BRL |
| 2026-05-17 |
1.2782 BRL |
157,331.0000 ADA |
1.2930 BRL |
1.2450 BRL |
1.2840 BRL |
1.2780 BRL |
| 2026-05-16 |
1.3007 BRL |
207,961.8000 ADA |
1.3250 BRL |
1.2800 BRL |
1.2880 BRL |
1.2940 BRL |
| 2026-05-15 |
1.3286 BRL |
291,289.3000 ADA |
1.3600 BRL |
1.3030 BRL |
1.3150 BRL |
1.3260 BRL |
| 2026-05-14 |
1.3509 BRL |
357,420.5000 ADA |
1.3280 BRL |
1.3190 BRL |
1.3270 BRL |
1.3500 BRL |
| 2026-05-13 |
1.3212 BRL |
234,796.3000 ADA |
1.3300 BRL |
1.2850 BRL |
1.3000 BRL |
1.3270 BRL |
| 2026-05-12 |
1.3405 BRL |
254,951.9000 ADA |
1.3720 BRL |
1.3110 BRL |
1.3240 BRL |
1.3290 BRL |
| 2026-05-11 |
1.3733 BRL |
142,851.4000 ADA |
1.3860 BRL |
1.3500 BRL |
1.3610 BRL |
1.3750 BRL |
| 2026-05-10 |
1.3764 BRL |
388,434.6000 ADA |
1.3280 BRL |
1.3150 BRL |
1.3250 BRL |
1.3880 BRL |
| 2026-05-09 |
1.3431 BRL |
189,843.8000 ADA |
1.3420 BRL |
1.3010 BRL |
1.3300 BRL |
1.3300 BRL |
| 2026-05-08 |
1.3230 BRL |
159,339.4000 ADA |
1.2990 BRL |
1.2860 BRL |
1.2920 BRL |
1.3390 BRL |
| 2026-05-07 |
1.3031 BRL |
182,756.1000 ADA |
1.3170 BRL |
1.2790 BRL |
1.2930 BRL |
1.2930 BRL |
| 2026-05-06 |
1.3163 BRL |
275,512.5000 ADA |
1.2890 BRL |
1.2800 BRL |
1.2890 BRL |
1.3150 BRL |
| 2026-05-05 |
1.2759 BRL |
305,649.1000 ADA |
1.2460 BRL |
1.2430 BRL |
1.2470 BRL |
1.2890 BRL |
| 2026-05-04 |
1.2428 BRL |
351,710.5000 ADA |
1.2300 BRL |
1.2290 BRL |
1.2350 BRL |
1.2430 BRL |
| 2026-05-03 |
1.2390 BRL |
95,322.5000 ADA |
1.2430 BRL |
1.2290 BRL |
1.2310 BRL |
1.2370 BRL |
| 2026-05-02 |
1.2409 BRL |
102,786.9000 ADA |
1.2320 BRL |
1.2290 BRL |
1.2300 BRL |
1.2430 BRL |
| 2026-05-01 |
1.2368 BRL |
175,936.8000 ADA |
1.2230 BRL |
1.2230 BRL |
1.2290 BRL |
1.2330 BRL |
| 2026-04-30 |
1.2294 BRL |
116,577.4000 ADA |
1.2260 BRL |
1.2180 BRL |
1.2230 BRL |
1.2230 BRL |
| 2026-04-29 |
1.2319 BRL |
385,556.3000 ADA |
1.2300 BRL |
1.1940 BRL |
1.2120 BRL |
1.2250 BRL |
| 2026-04-28 |
1.2287 BRL |
147,177.3000 ADA |
1.2340 BRL |
1.2220 BRL |
1.2270 BRL |
1.2270 BRL |
| 2026-04-27 |
1.2404 BRL |
358,516.6000 ADA |
1.2620 BRL |
1.2100 BRL |
1.2210 BRL |
1.2370 BRL |
| 2026-04-26 |
1.2556 BRL |
201,885.1000 ADA |
1.2520 BRL |
1.2450 BRL |
1.2480 BRL |
1.2610 BRL |
| 2026-04-25 |
1.2574 BRL |
276,805.0000 ADA |
1.2500 BRL |
1.2440 BRL |
1.2480 BRL |
1.2520 BRL |
| 2026-04-24 |
1.2569 BRL |
163,594.8000 ADA |
1.2570 BRL |
1.2390 BRL |
1.2490 BRL |
1.2520 BRL |
| 2026-04-23 |
1.2354 BRL |
305,079.6000 ADA |
1.2350 BRL |
1.2210 BRL |
1.2270 BRL |
1.2580 BRL |
| 2026-04-22 |
1.2621 BRL |
178,851.1000 ADA |
1.2460 BRL |
1.2310 BRL |
1.2450 BRL |
1.2350 BRL |
| 2026-04-21 |
1.2361 BRL |
165,586.6000 ADA |
1.2350 BRL |
1.2180 BRL |
1.2290 BRL |
1.2450 BRL |
| 2026-04-20 |
1.2341 BRL |
220,810.6000 ADA |
1.2110 BRL |
1.2110 BRL |
1.2210 BRL |
1.2330 BRL |
| 2026-04-19 |
1.2344 BRL |
203,243.0000 ADA |
1.2440 BRL |
1.2040 BRL |
1.2100 BRL |
1.2080 BRL |
| 2026-04-18 |
1.2587 BRL |
233,988.1000 ADA |
1.2920 BRL |
1.2370 BRL |
1.2430 BRL |
1.2450 BRL |
| 2026-04-17 |
1.2986 BRL |
290,377.0000 ADA |
1.2980 BRL |
1.2630 BRL |
1.2710 BRL |
1.2930 BRL |
| 2026-04-16 |
1.2660 BRL |
361,501.1000 ADA |
1.2310 BRL |
1.2210 BRL |
1.2280 BRL |
1.2960 BRL |
| 2026-04-15 |
1.2207 BRL |
322,051.9000 ADA |
1.1980 BRL |
1.1890 BRL |
1.1950 BRL |
1.2290 BRL |
| 2026-04-14 |
1.2137 BRL |
253,131.3000 ADA |
1.2430 BRL |
1.1930 BRL |
1.1980 BRL |
1.1980 BRL |
| 2026-04-13 |
1.2066 BRL |
367,737.1000 ADA |
1.1890 BRL |
1.1880 BRL |
1.1960 BRL |
1.2390 BRL |
| 2026-04-12 |
1.2114 BRL |
296,314.9000 ADA |
1.2510 BRL |
1.1860 BRL |
1.2010 BRL |
1.1890 BRL |
| 2026-04-11 |
1.2632 BRL |
380,660.1000 ADA |
1.2750 BRL |
1.2400 BRL |
1.2480 BRL |
1.2550 BRL |