Identifier on Binance: ADABRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-07-15 |
0.8431 BRL |
85,028.4000 ADA |
0.8470 BRL |
0.8290 BRL |
0.8330 BRL |
0.8630 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 |
| 2026-07-12 |
0.8465 BRL |
127,859.9000 ADA |
0.8540 BRL |
0.8310 BRL |
0.8350 BRL |
0.8350 BRL |
| 2026-07-11 |
0.8834 BRL |
230,955.1000 ADA |
0.8590 BRL |
0.8560 BRL |
0.8570 BRL |
0.8580 BRL |
| 2026-07-10 |
0.8629 BRL |
229,561.3000 ADA |
0.8580 BRL |
0.8510 BRL |
0.8550 BRL |
0.8590 BRL |
| 2026-07-09 |
0.8654 BRL |
165,125.5000 ADA |
0.8690 BRL |
0.8520 BRL |
0.8580 BRL |
0.8590 BRL |
| 2026-07-08 |
0.8786 BRL |
265,737.2000 ADA |
0.9150 BRL |
0.8600 BRL |
0.8650 BRL |
0.8690 BRL |
| 2026-07-07 |
0.9339 BRL |
214,384.0000 ADA |
0.9620 BRL |
0.9090 BRL |
0.9130 BRL |
0.9140 BRL |
| 2026-07-06 |
0.9640 BRL |
373,692.7000 ADA |
0.9950 BRL |
0.9350 BRL |
0.9520 BRL |
0.9630 BRL |
| 2026-07-05 |
1.0030 BRL |
394,011.4000 ADA |
1.0120 BRL |
0.9740 BRL |
0.9860 BRL |
0.9990 BRL |
| 2026-07-04 |
0.9967 BRL |
675,495.7000 ADA |
0.9510 BRL |
0.9230 BRL |
0.9280 BRL |
1.0130 BRL |
| 2026-07-03 |
0.9105 BRL |
676,487.9000 ADA |
0.8480 BRL |
0.8460 BRL |
0.8490 BRL |
0.9530 BRL |
| 2026-07-02 |
0.8376 BRL |
364,658.5000 ADA |
0.8090 BRL |
0.8030 BRL |
0.8100 BRL |
0.8500 BRL |
| 2026-07-01 |
0.8018 BRL |
463,871.2000 ADA |
0.7570 BRL |
0.7500 BRL |
0.7610 BRL |
0.8120 BRL |
| 2026-06-30 |
0.7561 BRL |
254,963.2000 ADA |
0.7620 BRL |
0.7450 BRL |
0.7540 BRL |
0.7590 BRL |
| 2026-06-29 |
0.7621 BRL |
304,980.7000 ADA |
0.7510 BRL |
0.7460 BRL |
0.7530 BRL |
0.7630 BRL |
| 2026-06-28 |
0.7530 BRL |
139,965.0000 ADA |
0.7630 BRL |
0.7390 BRL |
0.7510 BRL |
0.7540 BRL |
| 2026-06-27 |
0.7725 BRL |
131,811.3000 ADA |
0.7800 BRL |
0.7540 BRL |
0.7640 BRL |
0.7640 BRL |
| 2026-06-26 |
0.7571 BRL |
426,543.5000 ADA |
0.7540 BRL |
0.7210 BRL |
0.7420 BRL |
0.7800 BRL |
| 2026-06-25 |
0.7619 BRL |
503,551.4000 ADA |
0.7840 BRL |
0.7320 BRL |
0.7410 BRL |
0.7540 BRL |
| 2026-06-24 |
0.7622 BRL |
561,185.2000 ADA |
0.7900 BRL |
0.7390 BRL |
0.7480 BRL |
0.7790 BRL |
| 2026-06-23 |
0.7942 BRL |
334,413.0000 ADA |
0.8170 BRL |
0.7770 BRL |
0.7820 BRL |
0.7900 BRL |
| 2026-06-22 |
0.8246 BRL |
214,324.6000 ADA |
0.8120 BRL |
0.8100 BRL |
0.8160 BRL |
0.8150 BRL |
| 2026-06-21 |
0.8304 BRL |
179,991.2000 ADA |
0.8430 BRL |
0.8130 BRL |
0.8210 BRL |
0.8130 BRL |
| 2026-06-20 |
0.8390 BRL |
196,125.5000 ADA |
0.8380 BRL |
0.8270 BRL |
0.8340 BRL |
0.8440 BRL |
| 2026-06-19 |
0.8344 BRL |
209,578.7000 ADA |
0.8460 BRL |
0.8210 BRL |
0.8260 BRL |
0.8350 BRL |
| 2026-06-18 |
0.8457 BRL |
212,950.1000 ADA |
0.8540 BRL |
0.8270 BRL |
0.8370 BRL |
0.8440 BRL |
| 2026-06-17 |
0.8630 BRL |
366,238.4000 ADA |
0.8800 BRL |
0.8380 BRL |
0.8540 BRL |
0.8530 BRL |
| 2026-06-16 |
0.8964 BRL |
249,394.9000 ADA |
0.9070 BRL |
0.8770 BRL |
0.8820 BRL |
0.8780 BRL |
| 2026-06-15 |
0.9287 BRL |
443,241.2000 ADA |
0.9290 BRL |
0.8970 BRL |
0.9050 BRL |
0.9020 BRL |
| 2026-06-14 |
0.8676 BRL |
232,368.3000 ADA |
0.8730 BRL |
0.8410 BRL |
0.8460 BRL |
0.9290 BRL |
| 2026-06-13 |
0.8748 BRL |
200,120.2000 ADA |
0.8630 BRL |
0.8590 BRL |
0.8650 BRL |
0.8710 BRL |
| 2026-06-12 |
0.8695 BRL |
356,742.2000 ADA |
0.8740 BRL |
0.8560 BRL |
0.8630 BRL |
0.8620 BRL |
| 2026-06-11 |
0.8589 BRL |
355,402.0000 ADA |
0.8360 BRL |
0.8350 BRL |
0.8410 BRL |
0.8750 BRL |
| 2026-06-10 |
0.8383 BRL |
267,368.9000 ADA |
0.8580 BRL |
0.8250 BRL |
0.8310 BRL |
0.8340 BRL |
| 2026-06-09 |
0.8629 BRL |
245,437.7000 ADA |
0.8850 BRL |
0.8350 BRL |
0.8450 BRL |
0.8570 BRL |
| 2026-06-08 |
0.8683 BRL |
457,009.1000 ADA |
0.8600 BRL |
0.8340 BRL |
0.8380 BRL |
0.8910 BRL |
| 2026-06-07 |
0.8432 BRL |
362,813.7000 ADA |
0.8180 BRL |
0.8170 BRL |
0.8230 BRL |
0.8590 BRL |
| 2026-06-06 |
0.8142 BRL |
521,790.1000 ADA |
0.8180 BRL |
0.7730 BRL |
0.8040 BRL |
0.8180 BRL |
| 2026-06-05 |
0.8368 BRL |
905,116.7000 ADA |
0.9110 BRL |
0.7970 BRL |
0.8190 BRL |
0.8080 BRL |
| 2026-06-04 |
0.9672 BRL |
759,885.0000 ADA |
1.0180 BRL |
0.9100 BRL |
0.9250 BRL |
0.9130 BRL |
| 2026-06-03 |
1.0543 BRL |
338,286.4000 ADA |
1.0680 BRL |
1.0170 BRL |
1.0280 BRL |
1.0180 BRL |
| 2026-06-02 |
1.0980 BRL |
322,490.6000 ADA |
1.1610 BRL |
1.0530 BRL |
1.0690 BRL |
1.0680 BRL |
| 2026-06-01 |
1.1689 BRL |
237,373.5000 ADA |
1.1940 BRL |
1.1370 BRL |
1.1470 BRL |
1.1620 BRL |
| 2026-05-31 |
1.1953 BRL |
183,540.5000 ADA |
1.1940 BRL |
1.1750 BRL |
1.1800 BRL |
1.1900 BRL |
| 2026-05-30 |
1.1958 BRL |
259,255.5000 ADA |
1.1770 BRL |
1.1770 BRL |
1.1880 BRL |
1.1920 BRL |
| 2026-05-29 |
1.1813 BRL |
175,455.6000 ADA |
1.1890 BRL |
1.1650 BRL |
1.1760 BRL |
1.1750 BRL |
| 2026-05-28 |
1.1814 BRL |
268,676.1000 ADA |
1.2020 BRL |
1.1580 BRL |
1.1660 BRL |
1.1870 BRL |
| 2026-05-27 |
1.2088 BRL |
171,165.8000 ADA |
1.2130 BRL |
1.1960 BRL |
1.2020 BRL |
1.2010 BRL |