Identifier on Binance: ADABRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-04-04 |
1.2707 BRL |
42,383.1000 ADA |
1.2740 BRL |
1.2600 BRL |
1.2640 BRL |
1.2640 BRL |
| 2026-04-03 |
1.2714 BRL |
237,293.7000 ADA |
1.2420 BRL |
1.2380 BRL |
1.2420 BRL |
1.2740 BRL |
| 2026-04-02 |
1.2461 BRL |
378,165.9000 ADA |
1.2850 BRL |
1.2150 BRL |
1.2260 BRL |
1.2390 BRL |
| 2026-04-01 |
1.2803 BRL |
566,319.9000 ADA |
1.2570 BRL |
1.2250 BRL |
1.2580 BRL |
1.2810 BRL |
| 2026-03-31 |
1.2596 BRL |
408,398.2000 ADA |
1.2800 BRL |
1.2210 BRL |
1.2450 BRL |
1.2530 BRL |
| 2026-03-30 |
1.2947 BRL |
256,979.8000 ADA |
1.2590 BRL |
1.2590 BRL |
1.2810 BRL |
1.2780 BRL |
| 2026-03-29 |
1.2696 BRL |
225,014.9000 ADA |
1.2920 BRL |
1.2230 BRL |
1.2620 BRL |
1.2570 BRL |
| 2026-03-28 |
1.3078 BRL |
160,055.6000 ADA |
1.2930 BRL |
1.2830 BRL |
1.2890 BRL |
1.2920 BRL |
| 2026-03-27 |
1.3030 BRL |
200,906.0000 ADA |
1.3360 BRL |
1.2870 BRL |
1.2920 BRL |
1.2930 BRL |
| 2026-03-26 |
1.3520 BRL |
241,088.4000 ADA |
1.4150 BRL |
1.3270 BRL |
1.3330 BRL |
1.3370 BRL |
| 2026-03-25 |
1.4206 BRL |
218,088.4000 ADA |
1.4040 BRL |
1.3930 BRL |
1.4020 BRL |
1.4140 BRL |
| 2026-03-24 |
1.3793 BRL |
208,255.0000 ADA |
1.3740 BRL |
1.3570 BRL |
1.3670 BRL |
1.3950 BRL |
| 2026-03-23 |
1.3665 BRL |
352,049.7000 ADA |
1.3340 BRL |
1.3210 BRL |
1.3330 BRL |
1.3710 BRL |
| 2026-03-22 |
1.3523 BRL |
201,656.8000 ADA |
1.3660 BRL |
1.3190 BRL |
1.3350 BRL |
1.3310 BRL |
| 2026-03-21 |
1.4009 BRL |
100,083.1000 ADA |
1.4160 BRL |
1.3600 BRL |
1.4040 BRL |
1.3660 BRL |
| 2026-03-20 |
1.4075 BRL |
231,580.8000 ADA |
1.3990 BRL |
1.3940 BRL |
1.4050 BRL |
1.4120 BRL |
| 2026-03-19 |
1.4038 BRL |
195,438.4000 ADA |
1.4440 BRL |
1.3820 BRL |
1.3910 BRL |
1.3930 BRL |
| 2026-03-18 |
1.4477 BRL |
203,500.5000 ADA |
1.5050 BRL |
1.4040 BRL |
1.4120 BRL |
1.4430 BRL |
| 2026-03-17 |
1.5018 BRL |
208,625.0000 ADA |
1.5200 BRL |
1.4770 BRL |
1.4920 BRL |
1.5050 BRL |
| 2026-03-16 |
1.5037 BRL |
404,843.4000 ADA |
1.4410 BRL |
1.4270 BRL |
1.4430 BRL |
1.5250 BRL |
| 2026-03-15 |
1.4182 BRL |
115,512.9000 ADA |
1.4070 BRL |
1.3980 BRL |
1.4010 BRL |
1.4340 BRL |
| 2026-03-14 |
1.3963 BRL |
115,257.2000 ADA |
1.4180 BRL |
1.3830 BRL |
1.3870 BRL |
1.4000 BRL |
| 2026-03-13 |
1.4369 BRL |
289,540.9000 ADA |
1.3860 BRL |
1.3830 BRL |
1.4160 BRL |
1.4210 BRL |
| 2026-03-12 |
1.3671 BRL |
220,249.7000 ADA |
1.3590 BRL |
1.3380 BRL |
1.3390 BRL |
1.3830 BRL |
| 2026-03-11 |
1.3582 BRL |
192,708.9000 ADA |
1.3510 BRL |
1.3280 BRL |
1.3340 BRL |
1.3580 BRL |
| 2026-03-10 |
1.3704 BRL |
324,173.2000 ADA |
1.3220 BRL |
1.3220 BRL |
1.3370 BRL |
1.3550 BRL |
| 2026-03-09 |
1.3433 BRL |
236,641.8000 ADA |
1.3190 BRL |
1.3190 BRL |
1.3270 BRL |
1.3220 BRL |
| 2026-03-08 |
1.3200 BRL |
687,700.7000 ADA |
1.3440 BRL |
1.3000 BRL |
1.3180 BRL |
1.3200 BRL |
| 2026-03-07 |
1.3503 BRL |
120,904.5000 ADA |
1.3680 BRL |
1.3310 BRL |
1.3450 BRL |
1.3440 BRL |
| 2026-03-06 |
1.3787 BRL |
279,496.6000 ADA |
1.4190 BRL |
1.3500 BRL |
1.3610 BRL |
1.3680 BRL |
| 2026-03-05 |
1.4266 BRL |
262,323.6000 ADA |
1.4430 BRL |
1.4010 BRL |
1.4150 BRL |
1.4190 BRL |
| 2026-03-04 |
1.4354 BRL |
369,354.9000 ADA |
1.3860 BRL |
1.3700 BRL |
1.3830 BRL |
1.4700 BRL |
| 2026-03-03 |
1.3944 BRL |
228,992.8000 ADA |
1.4250 BRL |
1.3650 BRL |
1.3770 BRL |
1.3900 BRL |
| 2026-03-02 |
1.4375 BRL |
225,399.3000 ADA |
1.4060 BRL |
1.3860 BRL |
1.3950 BRL |
1.4400 BRL |
| 2026-03-01 |
1.4401 BRL |
207,591.6000 ADA |
1.4530 BRL |
1.3850 BRL |
1.4040 BRL |
1.4070 BRL |
| 2026-02-28 |
1.3837 BRL |
352,324.9000 ADA |
1.4280 BRL |
1.3390 BRL |
1.3490 BRL |
1.4450 BRL |
| 2026-02-27 |
1.4519 BRL |
195,777.0000 ADA |
1.4750 BRL |
1.4030 BRL |
1.4220 BRL |
1.4220 BRL |
| 2026-02-26 |
1.4941 BRL |
375,407.2000 ADA |
1.5260 BRL |
1.4570 BRL |
1.4720 BRL |
1.4700 BRL |
| 2026-02-25 |
1.5204 BRL |
665,820.9000 ADA |
1.3340 BRL |
1.3340 BRL |
1.3390 BRL |
1.5930 BRL |
| 2026-02-24 |
1.3353 BRL |
178,224.3000 ADA |
1.3640 BRL |
1.3150 BRL |
1.3300 BRL |
1.3350 BRL |
| 2026-02-23 |
1.3717 BRL |
295,725.0000 ADA |
1.4060 BRL |
1.3330 BRL |
1.3490 BRL |
1.3650 BRL |
| 2026-02-22 |
1.4224 BRL |
131,595.6000 ADA |
1.4510 BRL |
1.3950 BRL |
1.4000 BRL |
1.4010 BRL |
| 2026-02-21 |
1.4652 BRL |
105,111.9000 ADA |
1.4800 BRL |
1.4490 BRL |
1.4560 BRL |
1.4560 BRL |
| 2026-02-20 |
1.4563 BRL |
344,252.2000 ADA |
1.4200 BRL |
1.4100 BRL |
1.4290 BRL |
1.4820 BRL |
| 2026-02-19 |
1.4248 BRL |
274,820.4000 ADA |
1.4310 BRL |
1.3970 BRL |
1.4130 BRL |
1.4200 BRL |
| 2026-02-18 |
1.4678 BRL |
236,135.1000 ADA |
1.4760 BRL |
1.4260 BRL |
1.4310 BRL |
1.4310 BRL |
| 2026-02-17 |
1.4888 BRL |
312,548.7000 ADA |
1.4960 BRL |
1.4590 BRL |
1.4740 BRL |
1.4750 BRL |
| 2026-02-16 |
1.4772 BRL |
324,896.5000 ADA |
1.4740 BRL |
1.4510 BRL |
1.4570 BRL |
1.4960 BRL |
| 2026-02-15 |
1.4934 BRL |
461,783.4000 ADA |
1.5470 BRL |
1.4540 BRL |
1.4680 BRL |
1.4770 BRL |
| 2026-02-14 |
1.4990 BRL |
440,258.3000 ADA |
1.4260 BRL |
1.4260 BRL |
1.4360 BRL |
1.5510 BRL |