Identifier on Binance: ADABRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-03 |
2.0588 BRL |
569,032.6000 ADA |
2.0260 BRL |
2.0150 BRL |
2.0290 BRL |
2.0850 BRL |
| 2023-02-02 |
2.0439 BRL |
903,072.1000 ADA |
2.0240 BRL |
1.9910 BRL |
2.0340 BRL |
2.0330 BRL |
| 2023-02-01 |
1.9654 BRL |
901,741.5000 ADA |
1.9910 BRL |
1.9060 BRL |
1.9210 BRL |
2.0210 BRL |
| 2023-01-31 |
1.9728 BRL |
623,664.8000 ADA |
1.9150 BRL |
1.8960 BRL |
1.9040 BRL |
1.9980 BRL |
| 2023-01-30 |
1.9412 BRL |
855,466.1000 ADA |
2.0320 BRL |
1.8850 BRL |
1.9100 BRL |
1.9110 BRL |
| 2023-01-29 |
2.0024 BRL |
608,382.3000 ADA |
1.9620 BRL |
1.9380 BRL |
1.9730 BRL |
2.0230 BRL |
| 2023-01-28 |
1.9887 BRL |
579,026.4000 ADA |
2.0050 BRL |
1.9430 BRL |
1.9600 BRL |
1.9570 BRL |
| 2023-01-27 |
1.9425 BRL |
654,175.1000 ADA |
1.9420 BRL |
1.8850 BRL |
1.9110 BRL |
1.9990 BRL |
| 2023-01-26 |
1.9435 BRL |
716,599.9000 ADA |
1.9190 BRL |
1.9020 BRL |
1.9180 BRL |
1.9410 BRL |
| 2023-01-25 |
1.8504 BRL |
649,505.0000 ADA |
1.8580 BRL |
1.7980 BRL |
1.8260 BRL |
1.9110 BRL |
| 2023-01-24 |
1.9356 BRL |
735,242.5000 ADA |
1.9570 BRL |
1.8450 BRL |
1.8810 BRL |
1.8570 BRL |
| 2023-01-23 |
1.9595 BRL |
749,074.0000 ADA |
1.9650 BRL |
1.9260 BRL |
1.9440 BRL |
1.9610 BRL |
| 2023-01-22 |
1.9771 BRL |
1,138,581.2000 ADA |
1.9230 BRL |
1.8950 BRL |
1.9120 BRL |
1.9710 BRL |
| 2023-01-21 |
1.9202 BRL |
767,653.8000 ADA |
1.9000 BRL |
1.8560 BRL |
1.8710 BRL |
1.9270 BRL |
| 2023-01-20 |
1.8138 BRL |
672,590.9000 ADA |
1.7590 BRL |
1.7370 BRL |
1.7440 BRL |
1.8830 BRL |
| 2023-01-19 |
1.7408 BRL |
416,500.4000 ADA |
1.6950 BRL |
1.6950 BRL |
1.7180 BRL |
1.7670 BRL |
| 2023-01-18 |
1.7496 BRL |
885,424.2000 ADA |
1.7810 BRL |
1.6740 BRL |
1.7180 BRL |
1.7120 BRL |
| 2023-01-17 |
1.8111 BRL |
370,176.5000 ADA |
1.8100 BRL |
1.7770 BRL |
1.7960 BRL |
1.7870 BRL |
| 2023-01-16 |
1.8087 BRL |
557,821.3000 ADA |
1.8030 BRL |
1.7440 BRL |
1.7950 BRL |
1.8100 BRL |
| 2023-01-15 |
1.7766 BRL |
531,007.9000 ADA |
1.8090 BRL |
1.7380 BRL |
1.7650 BRL |
1.7980 BRL |
| 2023-01-14 |
1.8027 BRL |
1,465,177.4000 ADA |
1.7750 BRL |
1.7010 BRL |
1.7940 BRL |
1.8120 BRL |
| 2023-01-13 |
1.7166 BRL |
495,744.3000 ADA |
1.7060 BRL |
1.6700 BRL |
1.6780 BRL |
1.7570 BRL |
| 2023-01-12 |
1.6884 BRL |
720,840.8000 ADA |
1.6840 BRL |
1.6460 BRL |
1.6750 BRL |
1.7000 BRL |
| 2023-01-11 |
1.6543 BRL |
1,226,241.7000 ADA |
1.6890 BRL |
1.6150 BRL |
1.6240 BRL |
1.6730 BRL |
| 2023-01-10 |
1.6722 BRL |
633,045.2000 ADA |
1.6750 BRL |
1.6230 BRL |
1.6570 BRL |
1.6880 BRL |
| 2023-01-09 |
1.7117 BRL |
2,917,501.3000 ADA |
1.5830 BRL |
1.5740 BRL |
1.6670 BRL |
1.6740 BRL |
| 2023-01-08 |
1.5317 BRL |
1,441,192.4000 ADA |
1.4690 BRL |
1.4530 BRL |
1.4600 BRL |
1.5680 BRL |
| 2023-01-07 |
1.4598 BRL |
154,121.0000 ADA |
1.4710 BRL |
1.4460 BRL |
1.4510 BRL |
1.4670 BRL |
| 2023-01-06 |
1.4567 BRL |
788,889.2000 ADA |
1.4480 BRL |
1.4340 BRL |
1.4450 BRL |
1.4740 BRL |
| 2023-01-05 |
1.4443 BRL |
380,838.1000 ADA |
1.4540 BRL |
1.4250 BRL |
1.4380 BRL |
1.4430 BRL |
| 2023-01-04 |
1.4334 BRL |
711,612.3000 ADA |
1.3710 BRL |
1.3600 BRL |
1.3710 BRL |
1.4480 BRL |
| 2023-01-03 |
1.3559 BRL |
295,707.0000 ADA |
1.3500 BRL |
1.3390 BRL |
1.3420 BRL |
1.3670 BRL |
| 2023-01-02 |
1.3482 BRL |
399,607.0000 ADA |
1.3260 BRL |
1.3110 BRL |
1.3180 BRL |
1.3500 BRL |
| 2023-01-01 |
1.3159 BRL |
137,238.0000 ADA |
1.3040 BRL |
1.2970 BRL |
1.3000 BRL |
1.3240 BRL |
| 2022-12-31 |
1.3183 BRL |
194,853.9000 ADA |
1.3120 BRL |
1.3050 BRL |
1.3070 BRL |
1.3100 BRL |
| 2022-12-30 |
1.2942 BRL |
204,671.4000 ADA |
1.2970 BRL |
1.2730 BRL |
1.2820 BRL |
1.3130 BRL |
| 2022-12-29 |
1.2951 BRL |
327,792.2000 ADA |
1.3170 BRL |
1.2710 BRL |
1.2870 BRL |
1.3030 BRL |
| 2022-12-28 |
1.3350 BRL |
279,522.9000 ADA |
1.3790 BRL |
1.3150 BRL |
1.3210 BRL |
1.3200 BRL |
| 2022-12-27 |
1.3783 BRL |
184,923.3000 ADA |
1.3880 BRL |
1.3630 BRL |
1.3720 BRL |
1.3810 BRL |
| 2022-12-26 |
1.3619 BRL |
203,647.6000 ADA |
1.3430 BRL |
1.3370 BRL |
1.3420 BRL |
1.3870 BRL |
| 2022-12-25 |
1.3338 BRL |
110,379.1000 ADA |
1.3420 BRL |
1.3240 BRL |
1.3300 BRL |
1.3420 BRL |
| 2022-12-24 |
1.3392 BRL |
89,777.9000 ADA |
1.3450 BRL |
1.3310 BRL |
1.3350 BRL |
1.3430 BRL |
| 2022-12-23 |
1.3499 BRL |
433,401.0000 ADA |
1.3400 BRL |
1.3280 BRL |
1.3350 BRL |
1.3430 BRL |
| 2022-12-22 |
1.3199 BRL |
344,865.4000 ADA |
1.3280 BRL |
1.2850 BRL |
1.3020 BRL |
1.3380 BRL |
| 2022-12-21 |
1.3252 BRL |
305,987.4000 ADA |
1.3580 BRL |
1.3000 BRL |
1.3140 BRL |
1.3270 BRL |
| 2022-12-20 |
1.3612 BRL |
374,078.5000 ADA |
1.3460 BRL |
1.3380 BRL |
1.3500 BRL |
1.3630 BRL |
| 2022-12-19 |
1.3913 BRL |
1,071,229.8000 ADA |
1.4100 BRL |
1.3240 BRL |
1.3470 BRL |
1.3460 BRL |
| 2022-12-18 |
1.4140 BRL |
175,183.5000 ADA |
1.4190 BRL |
1.3950 BRL |
1.3990 BRL |
1.4190 BRL |
| 2022-12-17 |
1.3982 BRL |
337,179.2000 ADA |
1.4030 BRL |
1.3740 BRL |
1.3880 BRL |
1.4120 BRL |
| 2022-12-16 |
1.4892 BRL |
1,189,782.1000 ADA |
1.5950 BRL |
1.3600 BRL |
1.4180 BRL |
1.3920 BRL |