Identifier on Binance: ADABRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-22 |
3.1020 BRL |
34,755.3000 ADA |
3.0950 BRL |
3.0640 BRL |
3.1260 BRL |
3.0910 BRL |
| 2025-06-21 |
3.1657 BRL |
161,954.0000 ADA |
3.2100 BRL |
3.0390 BRL |
3.1000 BRL |
3.1000 BRL |
| 2025-06-20 |
3.2501 BRL |
246,770.8000 ADA |
3.3360 BRL |
3.1210 BRL |
3.2090 BRL |
3.2240 BRL |
| 2025-06-19 |
3.3079 BRL |
115,430.8000 ADA |
3.3360 BRL |
3.2650 BRL |
3.2830 BRL |
3.3270 BRL |
| 2025-06-18 |
3.3246 BRL |
182,720.6000 ADA |
3.3660 BRL |
3.2510 BRL |
3.3200 BRL |
3.2860 BRL |
| 2025-06-17 |
3.4132 BRL |
249,562.5000 ADA |
3.4760 BRL |
3.3000 BRL |
3.3520 BRL |
3.3630 BRL |
| 2025-06-16 |
3.5867 BRL |
149,634.1000 ADA |
3.5310 BRL |
3.4910 BRL |
3.5350 BRL |
3.6140 BRL |
| 2025-06-15 |
3.5126 BRL |
55,720.6000 ADA |
3.4860 BRL |
3.4710 BRL |
3.4950 BRL |
3.5130 BRL |
| 2025-06-14 |
3.5171 BRL |
145,738.2000 ADA |
3.5880 BRL |
3.4350 BRL |
3.4860 BRL |
3.4520 BRL |
| 2025-06-13 |
3.5400 BRL |
375,497.8000 ADA |
3.6810 BRL |
3.4500 BRL |
3.5000 BRL |
3.5790 BRL |
| 2025-06-12 |
3.8217 BRL |
143,154.2000 ADA |
3.8870 BRL |
3.7560 BRL |
3.7910 BRL |
3.7800 BRL |
| 2025-06-11 |
3.9900 BRL |
225,538.1000 ADA |
3.9910 BRL |
3.8820 BRL |
3.9270 BRL |
3.8820 BRL |
| 2025-06-10 |
3.9192 BRL |
149,903.4000 ADA |
3.9390 BRL |
3.8400 BRL |
3.8800 BRL |
3.9050 BRL |
| 2025-06-09 |
3.8033 BRL |
148,976.7000 ADA |
3.7780 BRL |
3.6880 BRL |
3.7030 BRL |
3.9260 BRL |
| 2025-06-08 |
3.7727 BRL |
167,857.5000 ADA |
3.7400 BRL |
3.6720 BRL |
3.6920 BRL |
3.7840 BRL |
| 2025-06-07 |
3.7251 BRL |
102,541.4000 ADA |
3.6900 BRL |
3.6540 BRL |
3.7020 BRL |
3.7420 BRL |
| 2025-06-06 |
3.6672 BRL |
250,307.5000 ADA |
3.5180 BRL |
3.4950 BRL |
3.5360 BRL |
3.7030 BRL |
| 2025-06-05 |
3.6728 BRL |
299,237.8000 ADA |
3.7690 BRL |
3.4740 BRL |
3.5400 BRL |
3.5300 BRL |
| 2025-06-04 |
3.8809 BRL |
140,258.3000 ADA |
3.8820 BRL |
3.7570 BRL |
3.7760 BRL |
3.7650 BRL |
| 2025-06-03 |
3.9231 BRL |
158,736.0000 ADA |
3.9260 BRL |
3.8200 BRL |
3.8730 BRL |
3.8790 BRL |
| 2025-06-02 |
3.8592 BRL |
145,355.1000 ADA |
3.9430 BRL |
3.7980 BRL |
3.8450 BRL |
3.9350 BRL |
| 2025-06-01 |
3.8907 BRL |
104,568.5000 ADA |
3.9530 BRL |
3.7840 BRL |
3.8210 BRL |
3.9370 BRL |
| 2025-05-31 |
3.9256 BRL |
228,036.3000 ADA |
3.9810 BRL |
3.8000 BRL |
3.8570 BRL |
3.9960 BRL |
| 2025-05-30 |
4.0292 BRL |
214,474.8000 ADA |
4.1320 BRL |
3.9160 BRL |
3.9820 BRL |
3.9820 BRL |
| 2025-05-29 |
4.2407 BRL |
169,287.4000 ADA |
4.2700 BRL |
4.1120 BRL |
4.1500 BRL |
4.1740 BRL |
| 2025-05-28 |
4.2596 BRL |
150,523.1000 ADA |
4.3100 BRL |
4.1870 BRL |
4.2250 BRL |
4.2330 BRL |
| 2025-05-27 |
4.3481 BRL |
215,306.6000 ADA |
4.3380 BRL |
4.2510 BRL |
4.3100 BRL |
4.3180 BRL |
| 2025-05-26 |
4.3367 BRL |
160,045.1000 ADA |
4.3290 BRL |
4.2850 BRL |
4.3200 BRL |
4.3230 BRL |
| 2025-05-25 |
4.2180 BRL |
231,444.9000 ADA |
4.2490 BRL |
4.1490 BRL |
4.1820 BRL |
4.2990 BRL |
| 2025-05-24 |
4.3010 BRL |
134,868.3000 ADA |
4.2560 BRL |
4.2130 BRL |
4.2450 BRL |
4.2400 BRL |
| 2025-05-23 |
4.4872 BRL |
504,646.4000 ADA |
4.6080 BRL |
4.2370 BRL |
4.3190 BRL |
4.2640 BRL |
| 2025-05-22 |
4.5029 BRL |
301,398.1000 ADA |
4.3540 BRL |
4.3470 BRL |
4.3880 BRL |
4.5920 BRL |
| 2025-05-21 |
4.2927 BRL |
303,207.0000 ADA |
4.2350 BRL |
4.1800 BRL |
4.2310 BRL |
4.3360 BRL |
| 2025-05-20 |
4.1797 BRL |
158,391.3000 ADA |
4.2110 BRL |
4.0980 BRL |
4.1240 BRL |
4.2330 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 |