Identifier on Binance: ADABRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-05 |
1.4069 BRL |
1,179,784.3000 ADA |
1.5000 BRL |
1.2600 BRL |
1.3310 BRL |
1.3420 BRL |
| 2026-02-04 |
1.5297 BRL |
496,158.4000 ADA |
1.5280 BRL |
1.4780 BRL |
1.5050 BRL |
1.5040 BRL |
| 2026-02-03 |
1.5451 BRL |
486,067.0000 ADA |
1.5750 BRL |
1.4770 BRL |
1.5120 BRL |
1.5550 BRL |
| 2026-02-02 |
1.5299 BRL |
598,377.5000 ADA |
1.5110 BRL |
1.4600 BRL |
1.5040 BRL |
1.5770 BRL |
| 2026-02-01 |
1.5335 BRL |
708,969.6000 ADA |
1.5490 BRL |
1.4770 BRL |
1.5170 BRL |
1.5290 BRL |
| 2026-01-31 |
1.5537 BRL |
1,151,876.3000 ADA |
1.6920 BRL |
1.4170 BRL |
1.5130 BRL |
1.5250 BRL |
| 2026-01-30 |
1.6976 BRL |
426,891.3000 ADA |
1.7480 BRL |
1.6580 BRL |
1.6820 BRL |
1.7140 BRL |
| 2026-01-29 |
1.7570 BRL |
525,043.2000 ADA |
1.8590 BRL |
1.6820 BRL |
1.7210 BRL |
1.7430 BRL |
| 2026-01-28 |
1.8641 BRL |
214,261.3000 ADA |
1.8690 BRL |
1.8400 BRL |
1.8470 BRL |
1.8640 BRL |
| 2026-01-27 |
1.8523 BRL |
423,219.7000 ADA |
1.8580 BRL |
1.8220 BRL |
1.8380 BRL |
1.8730 BRL |
| 2026-01-26 |
1.8511 BRL |
548,643.9000 ADA |
1.7970 BRL |
1.7970 BRL |
1.8280 BRL |
1.8620 BRL |
| 2026-01-25 |
1.8095 BRL |
439,094.0000 ADA |
1.8970 BRL |
1.7670 BRL |
1.7830 BRL |
1.7950 BRL |
| 2026-01-24 |
1.9058 BRL |
68,457.7000 ADA |
1.9110 BRL |
1.8940 BRL |
1.9000 BRL |
1.9050 BRL |
| 2026-01-23 |
1.9126 BRL |
270,837.0000 ADA |
1.9020 BRL |
1.8700 BRL |
1.8990 BRL |
1.9080 BRL |
| 2026-01-22 |
1.9230 BRL |
261,669.3000 ADA |
1.9520 BRL |
1.8890 BRL |
1.9060 BRL |
1.9050 BRL |
| 2026-01-21 |
1.9182 BRL |
446,276.2000 ADA |
1.8930 BRL |
1.8470 BRL |
1.8720 BRL |
1.9720 BRL |
| 2026-01-20 |
1.9342 BRL |
428,795.4000 ADA |
1.9900 BRL |
1.8800 BRL |
1.8960 BRL |
1.8950 BRL |
| 2026-01-19 |
1.9479 BRL |
644,361.2000 ADA |
2.0170 BRL |
1.8500 BRL |
1.9580 BRL |
1.9910 BRL |
| 2026-01-18 |
2.1207 BRL |
182,518.2000 ADA |
2.1360 BRL |
2.0980 BRL |
2.1110 BRL |
2.1290 BRL |
| 2026-01-17 |
2.1458 BRL |
117,533.5000 ADA |
2.1350 BRL |
2.1210 BRL |
2.1290 BRL |
2.1340 BRL |
| 2026-01-16 |
2.0909 BRL |
343,449.3000 ADA |
2.1160 BRL |
2.0440 BRL |
2.0680 BRL |
2.1330 BRL |
| 2026-01-15 |
2.1672 BRL |
526,289.6000 ADA |
2.2320 BRL |
2.0850 BRL |
2.1090 BRL |
2.1130 BRL |
| 2026-01-14 |
2.2498 BRL |
888,139.0000 ADA |
2.2720 BRL |
2.2080 BRL |
2.2330 BRL |
2.2360 BRL |
| 2026-01-13 |
2.1880 BRL |
675,156.5000 ADA |
2.0760 BRL |
2.0720 BRL |
2.0820 BRL |
2.2570 BRL |
| 2026-01-12 |
2.1008 BRL |
514,746.4000 ADA |
2.1000 BRL |
2.0480 BRL |
2.0800 BRL |
2.0790 BRL |
| 2026-01-11 |
2.1143 BRL |
266,330.6000 ADA |
2.0880 BRL |
2.0670 BRL |
2.0950 BRL |
2.0990 BRL |
| 2026-01-10 |
2.0971 BRL |
106,016.9000 ADA |
2.1070 BRL |
2.0720 BRL |
2.0840 BRL |
2.0850 BRL |
| 2026-01-09 |
2.1299 BRL |
396,205.5000 ADA |
2.1370 BRL |
2.0820 BRL |
2.1060 BRL |
2.1150 BRL |
| 2026-01-08 |
2.1144 BRL |
585,650.7000 ADA |
2.1720 BRL |
2.0740 BRL |
2.1020 BRL |
2.1440 BRL |
| 2026-01-07 |
2.1926 BRL |
649,419.9000 ADA |
2.2500 BRL |
2.1350 BRL |
2.1510 BRL |
2.1510 BRL |
| 2026-01-06 |
2.2563 BRL |
1,083,463.2000 ADA |
2.2870 BRL |
2.1590 BRL |
2.1990 BRL |
2.2460 BRL |
| 2026-01-05 |
2.2133 BRL |
786,457.6000 ADA |
2.1770 BRL |
2.1450 BRL |
2.1690 BRL |
2.2910 BRL |
| 2026-01-04 |
2.1672 BRL |
405,712.3000 ADA |
2.1170 BRL |
2.1170 BRL |
2.1470 BRL |
2.1740 BRL |
| 2026-01-03 |
2.1177 BRL |
368,356.7000 ADA |
2.1490 BRL |
2.0850 BRL |
2.0910 BRL |
2.1080 BRL |
| 2026-01-02 |
2.0572 BRL |
1,432,229.4000 ADA |
1.9620 BRL |
1.9490 BRL |
1.9630 BRL |
2.1440 BRL |
| 2026-01-01 |
1.9066 BRL |
433,614.8000 ADA |
1.8350 BRL |
1.8290 BRL |
1.8330 BRL |
1.9610 BRL |
| 2025-12-31 |
1.8737 BRL |
541,741.9000 ADA |
1.9290 BRL |
1.8120 BRL |
1.8350 BRL |
1.8350 BRL |
| 2025-12-30 |
1.9507 BRL |
515,864.6000 ADA |
1.9690 BRL |
1.9150 BRL |
1.9250 BRL |
1.9290 BRL |
| 2025-12-29 |
2.0333 BRL |
942,664.5000 ADA |
2.0460 BRL |
1.9530 BRL |
1.9680 BRL |
1.9770 BRL |
| 2025-12-28 |
2.0362 BRL |
499,439.4000 ADA |
2.0480 BRL |
2.0040 BRL |
2.0160 BRL |
2.0270 BRL |
| 2025-12-27 |
1.9933 BRL |
446,718.0000 ADA |
1.9400 BRL |
1.9380 BRL |
1.9500 BRL |
2.0290 BRL |
| 2025-12-26 |
1.9404 BRL |
537,703.8000 ADA |
1.9020 BRL |
1.8960 BRL |
1.9080 BRL |
1.9460 BRL |
| 2025-12-25 |
1.9713 BRL |
163,881.5000 ADA |
1.9720 BRL |
1.9380 BRL |
1.9460 BRL |
1.9630 BRL |
| 2025-12-24 |
1.9785 BRL |
204,181.1000 ADA |
2.0100 BRL |
1.9520 BRL |
1.9730 BRL |
1.9720 BRL |
| 2025-12-23 |
2.0239 BRL |
356,158.6000 ADA |
2.0740 BRL |
1.9780 BRL |
2.0110 BRL |
2.0080 BRL |
| 2025-12-22 |
2.0713 BRL |
579,408.5000 ADA |
2.0320 BRL |
2.0150 BRL |
2.0380 BRL |
2.0770 BRL |
| 2025-12-21 |
2.0371 BRL |
394,567.5000 ADA |
2.0740 BRL |
1.9800 BRL |
2.0060 BRL |
2.0060 BRL |
| 2025-12-20 |
2.0923 BRL |
163,802.2000 ADA |
2.0950 BRL |
2.0710 BRL |
2.0760 BRL |
2.0800 BRL |
| 2025-12-19 |
2.0401 BRL |
678,631.1000 ADA |
1.9430 BRL |
1.9190 BRL |
1.9320 BRL |
2.0960 BRL |
| 2025-12-18 |
1.9907 BRL |
686,434.2000 ADA |
2.0320 BRL |
1.9160 BRL |
1.9440 BRL |
1.9600 BRL |