Identifier on Binance: ADABRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-28 |
2.4284 BRL |
10,822.4000 ADA |
2.4090 BRL |
2.4090 BRL |
2.4270 BRL |
2.4560 BRL |
| 2024-04-27 |
2.3702 BRL |
103,411.9000 ADA |
2.3900 BRL |
2.3040 BRL |
2.3480 BRL |
2.4150 BRL |
| 2024-04-26 |
2.4218 BRL |
119,698.6000 ADA |
2.4460 BRL |
2.3760 BRL |
2.3860 BRL |
2.3840 BRL |
| 2024-04-25 |
2.4545 BRL |
156,161.5000 ADA |
2.4650 BRL |
2.4000 BRL |
2.4340 BRL |
2.4510 BRL |
| 2024-04-24 |
2.5285 BRL |
218,025.6000 ADA |
2.5870 BRL |
2.4410 BRL |
2.4830 BRL |
2.4490 BRL |
| 2024-04-23 |
2.6399 BRL |
137,778.5000 ADA |
2.6840 BRL |
2.5630 BRL |
2.5860 BRL |
2.5830 BRL |
| 2024-04-22 |
2.6801 BRL |
142,193.2000 ADA |
2.6250 BRL |
2.6040 BRL |
2.6200 BRL |
2.6850 BRL |
| 2024-04-21 |
2.6329 BRL |
245,207.0000 ADA |
2.6570 BRL |
2.5600 BRL |
2.6080 BRL |
2.6210 BRL |
| 2024-04-20 |
2.5697 BRL |
201,511.9000 ADA |
2.4640 BRL |
2.4440 BRL |
2.4920 BRL |
2.6580 BRL |
| 2024-04-19 |
2.4239 BRL |
247,394.2000 ADA |
2.4240 BRL |
2.2450 BRL |
2.3110 BRL |
2.4450 BRL |
| 2024-04-18 |
2.3788 BRL |
185,822.8000 ADA |
2.3450 BRL |
2.2960 BRL |
2.3420 BRL |
2.4280 BRL |
| 2024-04-17 |
2.3228 BRL |
478,790.0000 ADA |
2.4300 BRL |
2.2560 BRL |
2.3230 BRL |
2.3490 BRL |
| 2024-04-16 |
2.4127 BRL |
312,880.0000 ADA |
2.4160 BRL |
2.3300 BRL |
2.3880 BRL |
2.4390 BRL |
| 2024-04-15 |
2.4494 BRL |
281,936.0000 ADA |
2.4620 BRL |
2.2910 BRL |
2.3930 BRL |
2.4060 BRL |
| 2024-04-14 |
2.3915 BRL |
342,109.1000 ADA |
2.3600 BRL |
2.2860 BRL |
2.3740 BRL |
2.4950 BRL |
| 2024-04-13 |
2.4104 BRL |
478,326.3000 ADA |
2.6030 BRL |
2.1500 BRL |
2.3200 BRL |
2.3750 BRL |
| 2024-04-12 |
2.6659 BRL |
559,917.0000 ADA |
2.9870 BRL |
2.3300 BRL |
2.5700 BRL |
2.5910 BRL |
| 2024-04-11 |
2.9784 BRL |
232,211.3000 ADA |
2.9700 BRL |
2.9410 BRL |
2.9730 BRL |
2.9910 BRL |
| 2024-04-10 |
2.9397 BRL |
347,244.5000 ADA |
2.9830 BRL |
2.8400 BRL |
2.9000 BRL |
2.9840 BRL |
| 2024-04-09 |
3.0454 BRL |
335,768.6000 ADA |
3.1070 BRL |
2.9570 BRL |
3.0140 BRL |
2.9810 BRL |
| 2024-04-08 |
3.0641 BRL |
168,242.0000 ADA |
3.0110 BRL |
2.9570 BRL |
2.9720 BRL |
3.1100 BRL |
| 2024-04-07 |
3.0135 BRL |
86,899.6000 ADA |
2.9770 BRL |
2.9720 BRL |
2.9890 BRL |
3.0040 BRL |
| 2024-04-06 |
2.9663 BRL |
89,315.8000 ADA |
2.9320 BRL |
2.9180 BRL |
2.9530 BRL |
2.9880 BRL |
| 2024-04-05 |
2.9133 BRL |
158,611.4000 ADA |
2.9590 BRL |
2.8280 BRL |
2.9030 BRL |
2.9390 BRL |
| 2024-04-04 |
2.9422 BRL |
125,784.9000 ADA |
2.8940 BRL |
2.8500 BRL |
2.8850 BRL |
2.9540 BRL |
| 2024-04-03 |
2.9679 BRL |
205,572.2000 ADA |
2.9660 BRL |
2.8800 BRL |
2.9280 BRL |
2.9280 BRL |
| 2024-04-02 |
3.0145 BRL |
226,481.5000 ADA |
3.1620 BRL |
2.9250 BRL |
2.9610 BRL |
2.9780 BRL |
| 2024-04-01 |
3.1703 BRL |
201,529.6000 ADA |
3.2790 BRL |
3.0720 BRL |
3.1250 BRL |
3.1700 BRL |
| 2024-03-31 |
3.2740 BRL |
64,225.9000 ADA |
3.2520 BRL |
3.2510 BRL |
3.2650 BRL |
3.2900 BRL |
| 2024-03-30 |
3.3075 BRL |
116,960.5000 ADA |
3.3660 BRL |
3.2490 BRL |
3.2650 BRL |
3.2630 BRL |
| 2024-03-29 |
3.2929 BRL |
202,835.2000 ADA |
3.2820 BRL |
3.2140 BRL |
3.2340 BRL |
3.3630 BRL |
| 2024-03-28 |
3.2560 BRL |
121,819.8000 ADA |
3.2380 BRL |
3.1860 BRL |
3.2110 BRL |
3.2780 BRL |
| 2024-03-27 |
3.2477 BRL |
211,624.8000 ADA |
3.3360 BRL |
3.1600 BRL |
3.2050 BRL |
3.2400 BRL |
| 2024-03-26 |
3.3356 BRL |
198,192.2000 ADA |
3.2770 BRL |
3.2660 BRL |
3.3130 BRL |
3.3350 BRL |
| 2024-03-25 |
3.2836 BRL |
192,907.5000 ADA |
3.2590 BRL |
3.2000 BRL |
3.2380 BRL |
3.3000 BRL |
| 2024-03-24 |
3.2144 BRL |
137,524.9000 ADA |
3.1430 BRL |
3.1420 BRL |
3.1750 BRL |
3.2520 BRL |
| 2024-03-23 |
3.1672 BRL |
114,796.8000 ADA |
3.0950 BRL |
3.0800 BRL |
3.1130 BRL |
3.1730 BRL |
| 2024-03-22 |
3.1061 BRL |
169,270.4000 ADA |
3.1680 BRL |
3.0100 BRL |
3.0630 BRL |
3.0820 BRL |
| 2024-03-21 |
3.1778 BRL |
256,340.7000 ADA |
3.2100 BRL |
3.0910 BRL |
3.1610 BRL |
3.1700 BRL |
| 2024-03-20 |
3.0790 BRL |
531,144.1000 ADA |
2.9790 BRL |
2.8280 BRL |
2.9660 BRL |
3.2070 BRL |
| 2024-03-19 |
3.1094 BRL |
515,963.1000 ADA |
3.3390 BRL |
2.9000 BRL |
2.9980 BRL |
2.9790 BRL |
| 2024-03-18 |
3.3607 BRL |
225,795.4000 ADA |
3.4220 BRL |
3.2490 BRL |
3.3080 BRL |
3.3520 BRL |
| 2024-03-17 |
3.3859 BRL |
275,097.1000 ADA |
3.3270 BRL |
3.1400 BRL |
3.2730 BRL |
3.4170 BRL |
| 2024-03-16 |
3.4974 BRL |
248,581.2000 ADA |
3.6640 BRL |
3.3200 BRL |
3.3780 BRL |
3.3670 BRL |
| 2024-03-15 |
3.6030 BRL |
663,309.6000 ADA |
3.7980 BRL |
3.3710 BRL |
3.5530 BRL |
3.6770 BRL |
| 2024-03-14 |
3.8374 BRL |
812,589.6000 ADA |
3.8380 BRL |
3.6010 BRL |
3.7300 BRL |
3.7780 BRL |
| 2024-03-13 |
3.7699 BRL |
355,685.4000 ADA |
3.7500 BRL |
3.6200 BRL |
3.7590 BRL |
3.8390 BRL |
| 2024-03-12 |
3.7300 BRL |
473,809.1000 ADA |
3.8930 BRL |
3.5510 BRL |
3.6990 BRL |
3.7460 BRL |
| 2024-03-11 |
3.7583 BRL |
588,322.5000 ADA |
3.6090 BRL |
3.4640 BRL |
3.5500 BRL |
3.9250 BRL |
| 2024-03-10 |
3.6475 BRL |
205,490.8000 ADA |
3.7410 BRL |
3.5290 BRL |
3.6090 BRL |
3.6090 BRL |