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 |