Identifier on Binance: ADABRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-10 |
1.8940 BRL |
1,086,702.7000 ADA |
1.6780 BRL |
1.6580 BRL |
1.7490 BRL |
1.9800 BRL |
| 2022-11-09 |
1.8335 BRL |
1,265,793.8000 ADA |
1.9470 BRL |
1.6430 BRL |
1.6700 BRL |
1.6600 BRL |
| 2022-11-08 |
1.9999 BRL |
2,000,508.6000 ADA |
2.1000 BRL |
1.8300 BRL |
1.9590 BRL |
1.9770 BRL |
| 2022-11-07 |
2.2895 BRL |
2,182,559.5000 ADA |
2.0490 BRL |
2.0290 BRL |
2.0610 BRL |
2.0880 BRL |
| 2022-11-06 |
2.1389 BRL |
296,056.5000 ADA |
2.1730 BRL |
2.0530 BRL |
2.1030 BRL |
2.0630 BRL |
| 2022-11-05 |
2.1773 BRL |
378,817.6000 ADA |
2.1480 BRL |
2.1380 BRL |
2.1640 BRL |
2.1760 BRL |
| 2022-11-04 |
2.1024 BRL |
705,970.8000 ADA |
2.0110 BRL |
2.0030 BRL |
2.0430 BRL |
2.1500 BRL |
| 2022-11-03 |
2.0343 BRL |
315,964.1000 ADA |
2.0020 BRL |
1.9950 BRL |
2.0190 BRL |
2.0080 BRL |
| 2022-11-02 |
2.0471 BRL |
643,227.0000 ADA |
2.0770 BRL |
1.9780 BRL |
2.0000 BRL |
2.0010 BRL |
| 2022-11-01 |
2.0958 BRL |
477,881.8000 ADA |
2.1180 BRL |
2.0590 BRL |
2.0790 BRL |
2.0770 BRL |
| 2022-10-31 |
2.1536 BRL |
499,102.0000 ADA |
2.1720 BRL |
2.0950 BRL |
2.1100 BRL |
2.1160 BRL |
| 2022-10-30 |
2.1636 BRL |
282,184.9000 ADA |
2.2320 BRL |
2.1250 BRL |
2.1460 BRL |
2.1590 BRL |
| 2022-10-29 |
2.2390 BRL |
944,725.3000 ADA |
2.1490 BRL |
2.1330 BRL |
2.1510 BRL |
2.2230 BRL |
| 2022-10-28 |
2.0911 BRL |
566,773.5000 ADA |
2.0640 BRL |
2.0150 BRL |
2.0450 BRL |
2.1580 BRL |
| 2022-10-27 |
2.1319 BRL |
522,609.8000 ADA |
2.1510 BRL |
2.0560 BRL |
2.0760 BRL |
2.0700 BRL |
| 2022-10-26 |
2.1394 BRL |
494,442.5000 ADA |
2.1130 BRL |
2.0840 BRL |
2.1060 BRL |
2.1500 BRL |
| 2022-10-25 |
2.0911 BRL |
1,142,568.7000 ADA |
1.8910 BRL |
1.8900 BRL |
1.9000 BRL |
2.1210 BRL |
| 2022-10-24 |
1.8909 BRL |
300,824.4000 ADA |
1.8820 BRL |
1.8480 BRL |
1.8620 BRL |
1.9010 BRL |
| 2022-10-23 |
1.8418 BRL |
185,455.3000 ADA |
1.8320 BRL |
1.8040 BRL |
1.8200 BRL |
1.8790 BRL |
| 2022-10-22 |
1.8232 BRL |
236,685.4000 ADA |
1.8180 BRL |
1.7890 BRL |
1.8050 BRL |
1.8280 BRL |
| 2022-10-21 |
1.7886 BRL |
571,553.1000 ADA |
1.7890 BRL |
1.7480 BRL |
1.7740 BRL |
1.8190 BRL |
| 2022-10-20 |
1.8297 BRL |
336,066.3000 ADA |
1.8530 BRL |
1.7720 BRL |
1.7950 BRL |
1.7830 BRL |
| 2022-10-19 |
1.8857 BRL |
349,353.1000 ADA |
1.9080 BRL |
1.8410 BRL |
1.8670 BRL |
1.8550 BRL |
| 2022-10-18 |
1.9338 BRL |
289,043.1000 ADA |
1.9710 BRL |
1.8870 BRL |
1.9050 BRL |
1.9080 BRL |
| 2022-10-17 |
1.9641 BRL |
439,197.8000 ADA |
1.9610 BRL |
1.9370 BRL |
1.9530 BRL |
1.9710 BRL |
| 2022-10-16 |
1.9612 BRL |
213,370.4000 ADA |
1.9410 BRL |
1.9390 BRL |
1.9460 BRL |
1.9620 BRL |
| 2022-10-15 |
1.9563 BRL |
247,933.6000 ADA |
1.9540 BRL |
1.9300 BRL |
1.9440 BRL |
1.9400 BRL |
| 2022-10-14 |
1.9912 BRL |
518,291.3000 ADA |
1.9870 BRL |
1.9260 BRL |
1.9530 BRL |
1.9520 BRL |
| 2022-10-13 |
1.9397 BRL |
1,185,279.0000 ADA |
2.0170 BRL |
1.8570 BRL |
1.9160 BRL |
1.9990 BRL |
| 2022-10-12 |
2.0448 BRL |
379,570.4500 ADA |
2.0690 BRL |
1.9890 BRL |
2.0160 BRL |
2.0080 BRL |
| 2022-10-11 |
2.0668 BRL |
599,358.3000 ADA |
2.0960 BRL |
2.0080 BRL |
2.0660 BRL |
2.0720 BRL |
| 2022-10-10 |
2.1665 BRL |
324,891.5000 ADA |
2.2200 BRL |
2.1110 BRL |
2.1200 BRL |
2.1170 BRL |
| 2022-10-09 |
2.2142 BRL |
144,092.8000 ADA |
2.2090 BRL |
2.1980 BRL |
2.2070 BRL |
2.2150 BRL |
| 2022-10-08 |
2.2209 BRL |
166,734.6000 ADA |
2.2210 BRL |
2.1960 BRL |
2.2080 BRL |
2.2110 BRL |
| 2022-10-07 |
2.2281 BRL |
288,980.1000 ADA |
2.2530 BRL |
2.2010 BRL |
2.2230 BRL |
2.2210 BRL |
| 2022-10-06 |
2.2561 BRL |
236,535.7000 ADA |
2.2520 BRL |
2.2350 BRL |
2.2470 BRL |
2.2420 BRL |
| 2022-10-05 |
2.2458 BRL |
298,605.6000 ADA |
2.2640 BRL |
2.2230 BRL |
2.2390 BRL |
2.2500 BRL |
| 2022-10-04 |
2.2494 BRL |
486,602.4000 ADA |
2.2220 BRL |
2.2090 BRL |
2.2140 BRL |
2.2660 BRL |
| 2022-10-03 |
2.2199 BRL |
466,679.7000 ADA |
2.2640 BRL |
2.1880 BRL |
2.2040 BRL |
2.2200 BRL |
| 2022-10-02 |
2.2865 BRL |
245,967.1000 ADA |
2.3190 BRL |
2.2550 BRL |
2.2800 BRL |
2.2600 BRL |
| 2022-10-01 |
2.3254 BRL |
182,096.8000 ADA |
2.3400 BRL |
2.3030 BRL |
2.3180 BRL |
2.3160 BRL |
| 2022-09-30 |
2.3328 BRL |
398,819.6000 ADA |
2.3550 BRL |
2.3080 BRL |
2.3230 BRL |
2.3430 BRL |
| 2022-09-29 |
2.3318 BRL |
291,259.5000 ADA |
2.3360 BRL |
2.3040 BRL |
2.3180 BRL |
2.3450 BRL |
| 2022-09-28 |
2.3202 BRL |
447,790.0000 ADA |
2.3580 BRL |
2.2830 BRL |
2.3040 BRL |
2.3420 BRL |
| 2022-09-27 |
2.3946 BRL |
438,657.0000 ADA |
2.3760 BRL |
2.3400 BRL |
2.3590 BRL |
2.3650 BRL |
| 2022-09-26 |
2.3474 BRL |
420,798.5000 ADA |
2.3320 BRL |
2.2870 BRL |
2.3090 BRL |
2.3690 BRL |
| 2022-09-25 |
2.3555 BRL |
329,893.7000 ADA |
2.3570 BRL |
2.2990 BRL |
2.3240 BRL |
2.3190 BRL |
| 2022-09-24 |
2.4079 BRL |
682,699.8000 ADA |
2.4140 BRL |
2.3550 BRL |
2.3650 BRL |
2.3590 BRL |
| 2022-09-23 |
2.3974 BRL |
674,634.5000 ADA |
2.3600 BRL |
2.3290 BRL |
2.3660 BRL |
2.4120 BRL |
| 2022-09-22 |
2.3501 BRL |
475,789.2000 ADA |
2.2870 BRL |
2.2640 BRL |
2.2950 BRL |
2.3560 BRL |