Crypto exchange Binance

Market Cardano (ADA) / BRL

Identifier on Binance: ADABRL
Date Price Volume Open Low High Close
2022-05-18 2.8076 BRL 214,895.4000 ADA 2.8630 BRL 2.7470 BRL 2.7700 BRL 2.7470 BRL
2022-05-17 2.9025 BRL 921,749.5000 ADA 2.8360 BRL 2.7480 BRL 2.8360 BRL 2.8790 BRL
2022-05-16 2.9155 BRL 1,289,272.7000 ADA 3.0480 BRL 2.7000 BRL 2.8620 BRL 2.8520 BRL
2022-05-15 2.8591 BRL 911,487.2000 ADA 2.7420 BRL 2.6180 BRL 2.6730 BRL 3.0090 BRL
2022-05-14 2.6530 BRL 916,139.4000 ADA 2.6980 BRL 2.5100 BRL 2.5590 BRL 2.7350 BRL
2022-05-13 2.8757 BRL 2,568,520.5000 ADA 2.4480 BRL 2.4300 BRL 2.5800 BRL 2.6760 BRL
2022-05-12 2.3983 BRL 5,355,793.2000 ADA 2.6850 BRL 2.0120 BRL 2.2610 BRL 2.4480 BRL
2022-05-11 2.9775 BRL 4,225,288.3000 ADA 3.2550 BRL 2.4570 BRL 2.7100 BRL 2.6530 BRL
2022-05-10 3.3865 BRL 3,313,276.1000 ADA 3.1430 BRL 3.0460 BRL 3.2640 BRL 3.2820 BRL
2022-05-09 3.4224 BRL 2,365,514.7900 ADA 3.8020 BRL 3.1600 BRL 3.2800 BRL 3.2640 BRL
2022-05-08 3.8124 BRL 727,359.0000 ADA 3.8950 BRL 3.7250 BRL 3.7940 BRL 3.7800 BRL
2022-05-07 3.9557 BRL 510,119.8000 ADA 4.0060 BRL 3.8310 BRL 3.9320 BRL 3.9040 BRL
2022-05-06 3.9826 BRL 992,503.5000 ADA 3.9900 BRL 3.9140 BRL 4.0000 BRL 4.0180 BRL
2022-05-05 4.1545 BRL 1,494,921.0000 ADA 4.4370 BRL 3.9060 BRL 4.0280 BRL 4.0280 BRL
2022-05-04 4.1885 BRL 1,539,382.1000 ADA 3.8460 BRL 3.8420 BRL 3.8820 BRL 4.4070 BRL
2022-05-03 3.9206 BRL 439,495.8000 ADA 3.9670 BRL 3.8050 BRL 3.8340 BRL 3.8330 BRL
2022-05-02 3.9334 BRL 707,509.0000 ADA 3.9540 BRL 3.8540 BRL 3.8910 BRL 3.9920 BRL
2022-05-01 3.8782 BRL 687,386.1000 ADA 3.7950 BRL 3.7440 BRL 3.8360 BRL 3.9270 BRL
2022-04-30 3.9190 BRL 593,485.0600 ADA 4.0150 BRL 3.6940 BRL 3.8610 BRL 3.7720 BRL
2022-04-29 4.0461 BRL 994,985.2000 ADA 4.1940 BRL 3.9370 BRL 4.0180 BRL 4.0260 BRL
2022-04-28 4.1949 BRL 712,224.4000 ADA 4.1840 BRL 4.1410 BRL 4.1710 BRL 4.2040 BRL
2022-04-27 4.2092 BRL 786,033.7000 ADA 4.1550 BRL 4.1170 BRL 4.1550 BRL 4.1950 BRL
2022-04-26 4.2379 BRL 794,786.9000 ADA 4.3990 BRL 4.1010 BRL 4.1840 BRL 4.1430 BRL
2022-04-25 4.2052 BRL 792,186.7000 ADA 4.2780 BRL 4.0010 BRL 4.0450 BRL 4.3920 BRL
2022-04-24 4.2896 BRL 208,741.3000 ADA 4.2830 BRL 4.2440 BRL 4.2930 BRL 4.2800 BRL
2022-04-23 4.3407 BRL 196,597.9000 ADA 4.3730 BRL 4.2600 BRL 4.3120 BRL 4.3270 BRL
2022-04-22 4.3070 BRL 556,963.3000 ADA 4.2380 BRL 4.2130 BRL 4.2750 BRL 4.3670 BRL
2022-04-21 4.3785 BRL 411,802.4000 ADA 4.3610 BRL 4.1640 BRL 4.2450 BRL 4.2400 BRL
2022-04-20 4.4519 BRL 641,148.0000 ADA 4.4730 BRL 4.3270 BRL 4.3780 BRL 4.3630 BRL
2022-04-19 4.4115 BRL 493,086.2000 ADA 4.3880 BRL 4.3410 BRL 4.3550 BRL 4.4770 BRL
2022-04-18 4.2738 BRL 623,409.0000 ADA 4.3400 BRL 4.1580 BRL 4.1910 BRL 4.3700 BRL
2022-04-17 4.4729 BRL 212,811.7000 ADA 4.5150 BRL 4.3360 BRL 4.4390 BRL 4.3480 BRL
2022-04-16 4.5075 BRL 159,923.6000 ADA 4.5260 BRL 4.4370 BRL 4.4710 BRL 4.5260 BRL
2022-04-15 4.4998 BRL 289,286.4000 ADA 4.4170 BRL 4.4060 BRL 4.4500 BRL 4.5250 BRL
2022-04-14 4.4964 BRL 448,448.5000 ADA 4.6060 BRL 4.3690 BRL 4.4040 BRL 4.4110 BRL
2022-04-13 4.5216 BRL 508,183.0000 ADA 4.4960 BRL 4.3910 BRL 4.4340 BRL 4.6120 BRL
2022-04-12 4.4909 BRL 712,816.7000 ADA 4.3640 BRL 4.3370 BRL 4.4120 BRL 4.4970 BRL
2022-04-11 4.5795 BRL 1,095,730.2000 ADA 4.8640 BRL 4.3500 BRL 4.4440 BRL 4.3590 BRL
2022-04-10 4.9605 BRL 258,186.8000 ADA 4.9600 BRL 4.8770 BRL 4.9050 BRL 4.9200 BRL
2022-04-09 4.9003 BRL 332,054.2000 ADA 4.8560 BRL 4.8460 BRL 4.8960 BRL 4.9110 BRL
2022-04-08 5.0556 BRL 474,789.3000 ADA 5.2170 BRL 4.8580 BRL 4.8930 BRL 4.8580 BRL
2022-04-07 5.1300 BRL 456,142.8000 ADA 5.0130 BRL 4.9480 BRL 5.0470 BRL 5.2360 BRL
2022-04-06 5.2531 BRL 701,138.4000 ADA 5.4860 BRL 5.0290 BRL 5.1800 BRL 5.1180 BRL
2022-04-05 5.5799 BRL 412,302.4000 ADA 5.6010 BRL 5.4600 BRL 5.5530 BRL 5.4980 BRL
2022-04-04 5.6182 BRL 633,416.2000 ADA 5.5740 BRL 5.4050 BRL 5.4890 BRL 5.6320 BRL
2022-04-03 5.5184 BRL 193,075.0000 ADA 5.4400 BRL 5.3820 BRL 5.4520 BRL 5.5550 BRL
2022-04-02 5.5142 BRL 317,916.5000 ADA 5.4830 BRL 5.4000 BRL 5.4620 BRL 5.4960 BRL
2022-04-01 5.4556 BRL 537,469.6000 ADA 5.4720 BRL 5.2770 BRL 5.3670 BRL 5.4830 BRL
2022-03-31 5.6406 BRL 831,489.8000 ADA 5.7200 BRL 5.4320 BRL 5.5170 BRL 5.5000 BRL
2022-03-30 5.7138 BRL 486,636.8000 ADA 5.7150 BRL 5.5810 BRL 5.6660 BRL 5.7490 BRL