Identifier on Binance: ADABRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-08-31 |
1.0161 BRL |
124,642.1000 ADA |
1.0040 BRL |
1.0000 BRL |
1.0080 BRL |
1.0140 BRL |
| 2026-08-30 |
1.0523 BRL |
168,197.9000 ADA |
1.0500 BRL |
1.0290 BRL |
1.0460 BRL |
1.0330 BRL |
| 2026-08-29 |
1.0488 BRL |
143,868.1000 ADA |
1.0610 BRL |
1.0370 BRL |
1.0410 BRL |
1.0480 BRL |
| 2026-08-28 |
1.0754 BRL |
599,062.1000 ADA |
1.1060 BRL |
1.0430 BRL |
1.0540 BRL |
1.0550 BRL |
| 2026-08-27 |
1.1025 BRL |
315,688.1000 ADA |
1.0960 BRL |
1.0720 BRL |
1.0820 BRL |
1.1080 BRL |
| 2026-08-26 |
1.0783 BRL |
402,524.5000 ADA |
1.0750 BRL |
1.0500 BRL |
1.0610 BRL |
1.0930 BRL |
| 2026-08-25 |
1.1246 BRL |
901,428.8000 ADA |
1.1460 BRL |
1.0660 BRL |
1.0900 BRL |
1.0760 BRL |
| 2026-08-24 |
1.1471 BRL |
662,189.9000 ADA |
1.1690 BRL |
1.1110 BRL |
1.1330 BRL |
1.1460 BRL |
| 2026-08-23 |
1.1566 BRL |
721,832.9000 ADA |
1.1650 BRL |
1.1000 BRL |
1.1180 BRL |
1.1720 BRL |
| 2026-08-22 |
1.2107 BRL |
1,598,653.6000 ADA |
1.1830 BRL |
1.0830 BRL |
1.1560 BRL |
1.1650 BRL |
| 2026-08-21 |
1.1137 BRL |
961,638.2000 ADA |
1.0390 BRL |
1.0340 BRL |
1.0710 BRL |
1.1840 BRL |
| 2026-08-20 |
1.0106 BRL |
680,585.5000 ADA |
0.9710 BRL |
0.9460 BRL |
0.9480 BRL |
1.0360 BRL |
| 2026-08-19 |
0.9372 BRL |
788,449.4000 ADA |
0.9130 BRL |
0.9010 BRL |
0.9110 BRL |
0.9700 BRL |
| 2026-08-18 |
0.9085 BRL |
294,552.9000 ADA |
0.9090 BRL |
0.8950 BRL |
0.9000 BRL |
0.9140 BRL |
| 2026-08-17 |
0.9175 BRL |
321,399.7000 ADA |
0.9190 BRL |
0.9020 BRL |
0.9070 BRL |
0.9080 BRL |
| 2026-08-16 |
0.9260 BRL |
181,329.4000 ADA |
0.9240 BRL |
0.9150 BRL |
0.9200 BRL |
0.9160 BRL |
| 2026-08-15 |
0.9382 BRL |
152,914.6000 ADA |
0.9430 BRL |
0.9220 BRL |
0.9300 BRL |
0.9250 BRL |
| 2026-08-14 |
0.9401 BRL |
281,328.7000 ADA |
0.9500 BRL |
0.9320 BRL |
0.9360 BRL |
0.9420 BRL |
| 2026-08-13 |
0.9528 BRL |
204,814.8000 ADA |
0.9490 BRL |
0.9400 BRL |
0.9470 BRL |
0.9480 BRL |
| 2026-08-12 |
0.9515 BRL |
279,874.7000 ADA |
0.9670 BRL |
0.9400 BRL |
0.9470 BRL |
0.9510 BRL |
| 2026-08-11 |
0.9653 BRL |
377,669.9000 ADA |
0.9790 BRL |
0.9500 BRL |
0.9560 BRL |
0.9680 BRL |
| 2026-08-10 |
0.9976 BRL |
239,172.4000 ADA |
0.9910 BRL |
0.9790 BRL |
0.9860 BRL |
0.9810 BRL |
| 2026-08-09 |
1.0088 BRL |
181,435.7000 ADA |
1.0190 BRL |
0.9890 BRL |
1.0040 BRL |
0.9950 BRL |
| 2026-08-08 |
1.0209 BRL |
102,608.0000 ADA |
1.0250 BRL |
1.0100 BRL |
1.0180 BRL |
1.0190 BRL |
| 2026-08-07 |
1.0274 BRL |
348,294.8000 ADA |
1.0300 BRL |
1.0060 BRL |
1.0180 BRL |
1.0240 BRL |
| 2026-08-06 |
1.0278 BRL |
849,924.1000 ADA |
0.9840 BRL |
0.9570 BRL |
0.9680 BRL |
1.0270 BRL |
| 2026-08-05 |
0.9852 BRL |
749,848.8000 ADA |
0.9940 BRL |
0.9680 BRL |
0.9780 BRL |
0.9850 BRL |
| 2026-08-04 |
0.9939 BRL |
257,108.5000 ADA |
0.9890 BRL |
0.9770 BRL |
0.9840 BRL |
0.9920 BRL |
| 2026-08-03 |
0.9701 BRL |
540,443.2000 ADA |
0.9640 BRL |
0.9270 BRL |
0.9390 BRL |
0.9920 BRL |
| 2026-08-02 |
0.9458 BRL |
556,407.1000 ADA |
0.8910 BRL |
0.8850 BRL |
0.8940 BRL |
0.9660 BRL |
| 2026-08-01 |
0.8832 BRL |
290,641.1000 ADA |
0.8590 BRL |
0.8580 BRL |
0.8650 BRL |
0.8910 BRL |
| 2026-07-31 |
0.8637 BRL |
196,474.4000 ADA |
0.8670 BRL |
0.8520 BRL |
0.8570 BRL |
0.8580 BRL |
| 2026-07-30 |
0.8615 BRL |
369,267.0000 ADA |
0.8320 BRL |
0.8300 BRL |
0.8300 BRL |
0.8650 BRL |
| 2026-07-29 |
0.8440 BRL |
321,209.8000 ADA |
0.8320 BRL |
0.8240 BRL |
0.8340 BRL |
0.8330 BRL |
| 2026-07-28 |
0.8062 BRL |
286,467.5000 ADA |
0.7990 BRL |
0.7880 BRL |
0.7940 BRL |
0.8280 BRL |
| 2026-07-27 |
0.8176 BRL |
563,768.7000 ADA |
0.8450 BRL |
0.7880 BRL |
0.8010 BRL |
0.7960 BRL |
| 2026-07-26 |
0.8418 BRL |
84,128.9000 ADA |
0.8430 BRL |
0.8380 BRL |
0.8400 BRL |
0.8460 BRL |
| 2026-07-25 |
0.8390 BRL |
147,271.3000 ADA |
0.8380 BRL |
0.8250 BRL |
0.8260 BRL |
0.8420 BRL |
| 2026-07-24 |
0.8411 BRL |
199,918.6000 ADA |
0.8570 BRL |
0.8300 BRL |
0.8340 BRL |
0.8370 BRL |
| 2026-07-23 |
0.8779 BRL |
170,960.0000 ADA |
0.8870 BRL |
0.8580 BRL |
0.8640 BRL |
0.8620 BRL |
| 2026-07-22 |
0.8933 BRL |
310,172.3000 ADA |
0.8850 BRL |
0.8700 BRL |
0.8730 BRL |
0.8840 BRL |
| 2026-07-21 |
0.8884 BRL |
280,750.1000 ADA |
0.8700 BRL |
0.8690 BRL |
0.8750 BRL |
0.8830 BRL |
| 2026-07-20 |
0.8534 BRL |
430,949.4000 ADA |
0.8600 BRL |
0.8280 BRL |
0.8340 BRL |
0.8700 BRL |
| 2026-07-19 |
0.8555 BRL |
154,537.8000 ADA |
0.8590 BRL |
0.8460 BRL |
0.8510 BRL |
0.8560 BRL |
| 2026-07-18 |
0.8595 BRL |
285,065.1000 ADA |
0.8590 BRL |
0.8430 BRL |
0.8470 BRL |
0.8590 BRL |
| 2026-07-17 |
0.8399 BRL |
468,189.9000 ADA |
0.8240 BRL |
0.8110 BRL |
0.8170 BRL |
0.8590 BRL |
| 2026-07-16 |
0.8333 BRL |
239,035.9000 ADA |
0.8440 BRL |
0.8210 BRL |
0.8260 BRL |
0.8240 BRL |
| 2026-07-15 |
0.8420 BRL |
196,520.9000 ADA |
0.8470 BRL |
0.8290 BRL |
0.8330 BRL |
0.8440 BRL |
| 2026-07-14 |
0.8305 BRL |
212,482.0000 ADA |
0.8170 BRL |
0.8080 BRL |
0.8150 BRL |
0.8410 BRL |
| 2026-07-13 |
0.8193 BRL |
151,909.6000 ADA |
0.8340 BRL |
0.8040 BRL |
0.8110 BRL |
0.8140 BRL |