Identifier on Binance: ADABRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-20 |
4.1990 BRL |
50,019.2000 ADA |
4.2110 BRL |
4.1190 BRL |
4.1440 BRL |
4.1540 BRL |
| 2025-05-19 |
4.1753 BRL |
188,128.8000 ADA |
4.3190 BRL |
4.0530 BRL |
4.1180 BRL |
4.1940 BRL |
| 2025-05-18 |
4.2973 BRL |
233,440.2000 ADA |
4.2410 BRL |
4.0940 BRL |
4.2010 BRL |
4.2000 BRL |
| 2025-05-17 |
4.2856 BRL |
263,355.8000 ADA |
4.3240 BRL |
4.1580 BRL |
4.2270 BRL |
4.2440 BRL |
| 2025-05-16 |
4.4022 BRL |
207,033.1000 ADA |
4.3410 BRL |
4.2970 BRL |
4.3280 BRL |
4.3040 BRL |
| 2025-05-15 |
4.4156 BRL |
374,458.6000 ADA |
4.5180 BRL |
4.2060 BRL |
4.3080 BRL |
4.3000 BRL |
| 2025-05-14 |
4.5609 BRL |
342,389.4000 ADA |
4.6760 BRL |
4.4480 BRL |
4.5040 BRL |
4.5010 BRL |
| 2025-05-13 |
4.5304 BRL |
578,336.1000 ADA |
4.6530 BRL |
4.3970 BRL |
4.4970 BRL |
4.6650 BRL |
| 2025-05-12 |
4.6747 BRL |
706,573.5000 ADA |
4.5850 BRL |
4.4600 BRL |
4.6000 BRL |
4.6760 BRL |
| 2025-05-11 |
4.5845 BRL |
353,426.4000 ADA |
4.7630 BRL |
4.4600 BRL |
4.5170 BRL |
4.5920 BRL |
| 2025-05-10 |
4.5901 BRL |
557,164.2000 ADA |
4.4220 BRL |
4.3880 BRL |
4.4370 BRL |
4.7870 BRL |
| 2025-05-09 |
4.4743 BRL |
314,338.8000 ADA |
4.3820 BRL |
4.2960 BRL |
4.3280 BRL |
4.4240 BRL |
| 2025-05-08 |
4.1430 BRL |
325,188.3000 ADA |
3.8680 BRL |
3.8640 BRL |
3.9000 BRL |
4.2890 BRL |
| 2025-05-07 |
3.8534 BRL |
200,824.5000 ADA |
3.8850 BRL |
3.7730 BRL |
3.7990 BRL |
3.8610 BRL |
| 2025-05-06 |
3.7481 BRL |
129,430.5000 ADA |
3.7740 BRL |
3.6720 BRL |
3.7270 BRL |
3.8210 BRL |
| 2025-05-05 |
3.8022 BRL |
182,726.8000 ADA |
3.8530 BRL |
3.7170 BRL |
3.7530 BRL |
3.7980 BRL |
| 2025-05-04 |
3.9507 BRL |
229,883.9000 ADA |
3.9800 BRL |
3.8520 BRL |
3.9060 BRL |
3.8610 BRL |
| 2025-05-03 |
4.0448 BRL |
218,034.8000 ADA |
3.9690 BRL |
3.9380 BRL |
3.9560 BRL |
4.0100 BRL |
| 2025-05-02 |
4.0072 BRL |
237,819.2000 ADA |
4.0180 BRL |
3.9120 BRL |
3.9430 BRL |
3.9430 BRL |
| 2025-05-01 |
3.9982 BRL |
171,718.6000 ADA |
3.8850 BRL |
3.8850 BRL |
3.9140 BRL |
4.0170 BRL |
| 2025-04-30 |
3.8842 BRL |
198,348.0000 ADA |
3.9320 BRL |
3.7850 BRL |
3.8600 BRL |
3.8890 BRL |
| 2025-04-29 |
4.0070 BRL |
249,188.0000 ADA |
4.0060 BRL |
3.9080 BRL |
3.9440 BRL |
3.9240 BRL |
| 2025-04-28 |
4.0117 BRL |
340,524.8000 ADA |
4.0290 BRL |
3.9080 BRL |
3.9630 BRL |
3.9900 BRL |
| 2025-04-27 |
4.0303 BRL |
233,340.6000 ADA |
4.0490 BRL |
3.9610 BRL |
3.9910 BRL |
4.0370 BRL |
| 2025-04-26 |
4.1010 BRL |
226,131.7000 ADA |
4.0830 BRL |
4.0140 BRL |
4.0480 BRL |
4.0640 BRL |
| 2025-04-25 |
4.0894 BRL |
393,414.6000 ADA |
4.1200 BRL |
4.0020 BRL |
4.0610 BRL |
4.0740 BRL |
| 2025-04-24 |
4.0746 BRL |
337,217.4000 ADA |
4.0120 BRL |
3.8430 BRL |
3.9030 BRL |
4.0730 BRL |
| 2025-04-23 |
3.9978 BRL |
286,366.3000 ADA |
3.9100 BRL |
3.8880 BRL |
3.9340 BRL |
3.9840 BRL |
| 2025-04-22 |
3.7531 BRL |
265,379.3000 ADA |
3.6310 BRL |
3.5870 BRL |
3.6290 BRL |
3.8700 BRL |
| 2025-04-21 |
3.7035 BRL |
336,172.2000 ADA |
3.6370 BRL |
3.5990 BRL |
3.6210 BRL |
3.6210 BRL |
| 2025-04-20 |
3.6474 BRL |
162,222.0000 ADA |
3.6950 BRL |
3.5810 BRL |
3.6090 BRL |
3.6430 BRL |
| 2025-04-19 |
3.6858 BRL |
148,205.0000 ADA |
3.6840 BRL |
3.6330 BRL |
3.6580 BRL |
3.6900 BRL |
| 2025-04-18 |
3.6215 BRL |
80,570.3000 ADA |
3.5950 BRL |
3.5680 BRL |
3.5850 BRL |
3.6640 BRL |
| 2025-04-17 |
3.6344 BRL |
105,048.4000 ADA |
3.5910 BRL |
3.5850 BRL |
3.6010 BRL |
3.6220 BRL |
| 2025-04-16 |
3.5743 BRL |
335,381.3000 ADA |
3.5900 BRL |
3.5050 BRL |
3.5770 BRL |
3.6400 BRL |
| 2025-04-15 |
3.7196 BRL |
484,896.1000 ADA |
3.7390 BRL |
3.5910 BRL |
3.6080 BRL |
3.5920 BRL |
| 2025-04-14 |
3.7654 BRL |
305,410.0000 ADA |
3.7650 BRL |
3.7010 BRL |
3.7420 BRL |
3.7460 BRL |
| 2025-04-13 |
3.8376 BRL |
313,133.3000 ADA |
3.8830 BRL |
3.7200 BRL |
3.7690 BRL |
3.7670 BRL |
| 2025-04-12 |
3.8241 BRL |
369,093.6000 ADA |
3.6760 BRL |
3.6450 BRL |
3.6670 BRL |
3.8890 BRL |
| 2025-04-11 |
3.6857 BRL |
402,153.8000 ADA |
3.6020 BRL |
3.5850 BRL |
3.6240 BRL |
3.7000 BRL |
| 2025-04-10 |
3.6070 BRL |
335,038.2000 ADA |
3.6940 BRL |
3.4910 BRL |
3.5360 BRL |
3.5590 BRL |
| 2025-04-09 |
3.4536 BRL |
1,210,517.6000 ADA |
3.3690 BRL |
3.2420 BRL |
3.3540 BRL |
3.6970 BRL |
| 2025-04-08 |
3.4589 BRL |
724,727.6000 ADA |
3.4860 BRL |
3.3400 BRL |
3.3830 BRL |
3.3730 BRL |
| 2025-04-07 |
3.3143 BRL |
1,025,005.2000 ADA |
3.3820 BRL |
3.0120 BRL |
3.1190 BRL |
3.4790 BRL |
| 2025-04-06 |
3.5564 BRL |
260,358.5000 ADA |
3.8410 BRL |
3.3430 BRL |
3.3760 BRL |
3.3610 BRL |
| 2025-04-05 |
3.8466 BRL |
81,550.8000 ADA |
3.8520 BRL |
3.7970 BRL |
3.8200 BRL |
3.8310 BRL |
| 2025-04-04 |
3.7663 BRL |
208,185.5000 ADA |
3.6880 BRL |
3.5600 BRL |
3.6270 BRL |
3.8680 BRL |
| 2025-04-03 |
3.5841 BRL |
196,638.9000 ADA |
3.6380 BRL |
3.4480 BRL |
3.5410 BRL |
3.6800 BRL |
| 2025-04-02 |
3.8678 BRL |
262,021.6000 ADA |
3.8570 BRL |
3.6250 BRL |
3.6400 BRL |
3.6330 BRL |
| 2025-04-01 |
3.8739 BRL |
93,915.5000 ADA |
3.8000 BRL |
3.7770 BRL |
3.8000 BRL |
3.8920 BRL |