Identifier on Binance: ADABRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-05 |
1.8198 BRL |
908,590.1000 ADA |
2.0000 BRL |
1.6790 BRL |
1.8020 BRL |
1.8280 BRL |
| 2024-08-04 |
2.0207 BRL |
145,506.5000 ADA |
2.1030 BRL |
1.9390 BRL |
1.9970 BRL |
2.0060 BRL |
| 2024-08-03 |
2.0823 BRL |
116,689.7000 ADA |
2.1000 BRL |
2.0200 BRL |
2.0460 BRL |
2.0810 BRL |
| 2024-08-02 |
2.1436 BRL |
175,478.9000 ADA |
2.2650 BRL |
2.0630 BRL |
2.1070 BRL |
2.1040 BRL |
| 2024-08-01 |
2.1793 BRL |
195,676.9000 ADA |
2.2100 BRL |
2.1200 BRL |
2.1560 BRL |
2.2600 BRL |
| 2024-07-31 |
2.2634 BRL |
126,537.1000 ADA |
2.2720 BRL |
2.2080 BRL |
2.2170 BRL |
2.2170 BRL |
| 2024-07-30 |
2.2716 BRL |
158,529.9000 ADA |
2.2790 BRL |
2.2320 BRL |
2.2650 BRL |
2.2770 BRL |
| 2024-07-29 |
2.3307 BRL |
271,103.7000 ADA |
2.3250 BRL |
2.2930 BRL |
2.3030 BRL |
2.3040 BRL |
| 2024-07-28 |
2.3421 BRL |
85,408.0000 ADA |
2.3680 BRL |
2.3100 BRL |
2.3140 BRL |
2.3250 BRL |
| 2024-07-27 |
2.3994 BRL |
144,542.0000 ADA |
2.3630 BRL |
2.3480 BRL |
2.3580 BRL |
2.3770 BRL |
| 2024-07-26 |
2.3087 BRL |
258,797.0000 ADA |
2.2420 BRL |
2.2420 BRL |
2.2500 BRL |
2.3780 BRL |
| 2024-07-25 |
2.2321 BRL |
279,023.2000 ADA |
2.3060 BRL |
2.1700 BRL |
2.1980 BRL |
2.2340 BRL |
| 2024-07-24 |
2.3383 BRL |
140,463.6000 ADA |
2.2970 BRL |
2.2780 BRL |
2.2890 BRL |
2.3100 BRL |
| 2024-07-23 |
2.3252 BRL |
190,025.1000 ADA |
2.3750 BRL |
2.2610 BRL |
2.2970 BRL |
2.2950 BRL |
| 2024-07-22 |
2.4153 BRL |
116,056.1000 ADA |
2.4880 BRL |
2.3660 BRL |
2.3860 BRL |
2.3800 BRL |
| 2024-07-21 |
2.4290 BRL |
213,100.7000 ADA |
2.4500 BRL |
2.3390 BRL |
2.4000 BRL |
2.4930 BRL |
| 2024-07-20 |
2.4325 BRL |
136,670.2000 ADA |
2.4440 BRL |
2.3920 BRL |
2.4180 BRL |
2.4490 BRL |
| 2024-07-19 |
2.4060 BRL |
184,448.2000 ADA |
2.3530 BRL |
2.3100 BRL |
2.3370 BRL |
2.4600 BRL |
| 2024-07-18 |
2.3967 BRL |
145,399.5000 ADA |
2.4020 BRL |
2.3460 BRL |
2.3540 BRL |
2.3610 BRL |
| 2024-07-17 |
2.4418 BRL |
168,841.6000 ADA |
2.3920 BRL |
2.3920 BRL |
2.4130 BRL |
2.4090 BRL |
| 2024-07-16 |
2.3952 BRL |
200,245.4000 ADA |
2.4310 BRL |
2.3200 BRL |
2.3520 BRL |
2.3760 BRL |
| 2024-07-15 |
2.3986 BRL |
205,121.5000 ADA |
2.3690 BRL |
2.3580 BRL |
2.3700 BRL |
2.4000 BRL |
| 2024-07-14 |
2.3761 BRL |
138,531.3000 ADA |
2.4180 BRL |
2.3250 BRL |
2.3370 BRL |
2.3700 BRL |
| 2024-07-13 |
2.3383 BRL |
178,123.3000 ADA |
2.2780 BRL |
2.2470 BRL |
2.2560 BRL |
2.3940 BRL |
| 2024-07-12 |
2.2316 BRL |
123,372.4000 ADA |
2.1710 BRL |
2.1630 BRL |
2.1850 BRL |
2.2540 BRL |
| 2024-07-11 |
2.1201 BRL |
231,502.4000 ADA |
2.1230 BRL |
2.0000 BRL |
2.1320 BRL |
2.1610 BRL |
| 2024-07-10 |
2.0881 BRL |
109,787.5000 ADA |
2.0530 BRL |
2.0340 BRL |
2.0530 BRL |
2.1050 BRL |
| 2024-07-09 |
2.0405 BRL |
102,181.6000 ADA |
2.0290 BRL |
2.0080 BRL |
2.0300 BRL |
2.0430 BRL |
| 2024-07-08 |
1.9747 BRL |
279,483.6000 ADA |
1.9160 BRL |
1.8240 BRL |
1.8770 BRL |
2.0360 BRL |
| 2024-07-07 |
1.9930 BRL |
64,047.7000 ADA |
2.0430 BRL |
1.9200 BRL |
1.9310 BRL |
1.9200 BRL |
| 2024-07-06 |
1.9682 BRL |
144,294.6000 ADA |
1.9230 BRL |
1.9120 BRL |
1.9270 BRL |
2.0520 BRL |
| 2024-07-05 |
1.8959 BRL |
410,785.6000 ADA |
2.0140 BRL |
1.7790 BRL |
1.8360 BRL |
1.9250 BRL |
| 2024-07-04 |
2.1358 BRL |
342,844.3000 ADA |
2.2850 BRL |
2.0100 BRL |
2.0620 BRL |
2.0260 BRL |
| 2024-07-03 |
2.3194 BRL |
234,041.3000 ADA |
2.3840 BRL |
2.2400 BRL |
2.2670 BRL |
2.2870 BRL |
| 2024-07-02 |
2.3358 BRL |
135,870.6000 ADA |
2.2760 BRL |
2.2520 BRL |
2.2860 BRL |
2.3840 BRL |
| 2024-07-01 |
2.2602 BRL |
206,607.3000 ADA |
2.2010 BRL |
2.1960 BRL |
2.2100 BRL |
2.2830 BRL |
| 2024-06-30 |
2.1687 BRL |
69,319.0000 ADA |
2.1570 BRL |
2.1300 BRL |
2.1410 BRL |
2.2090 BRL |
| 2024-06-29 |
2.2147 BRL |
125,990.4000 ADA |
2.1630 BRL |
2.1630 BRL |
2.1730 BRL |
2.1730 BRL |
| 2024-06-28 |
2.1830 BRL |
149,375.3000 ADA |
2.1590 BRL |
2.1250 BRL |
2.1330 BRL |
2.1700 BRL |
| 2024-06-27 |
2.1275 BRL |
73,806.1000 ADA |
2.1240 BRL |
2.0870 BRL |
2.0930 BRL |
2.1590 BRL |
| 2024-06-26 |
2.1455 BRL |
149,567.9000 ADA |
2.1500 BRL |
2.1160 BRL |
2.1320 BRL |
2.1320 BRL |
| 2024-06-25 |
2.1362 BRL |
102,215.0000 ADA |
2.0580 BRL |
2.0410 BRL |
2.0620 BRL |
2.1510 BRL |
| 2024-06-24 |
2.0238 BRL |
163,628.8000 ADA |
2.0830 BRL |
1.9820 BRL |
2.0150 BRL |
2.0490 BRL |
| 2024-06-23 |
2.1165 BRL |
70,031.4000 ADA |
2.1070 BRL |
2.0790 BRL |
2.0940 BRL |
2.0800 BRL |
| 2024-06-22 |
2.0960 BRL |
125,061.6000 ADA |
2.0530 BRL |
2.0340 BRL |
2.0500 BRL |
2.1070 BRL |
| 2024-06-21 |
2.0921 BRL |
134,128.9000 ADA |
2.1070 BRL |
2.0470 BRL |
2.0670 BRL |
2.0620 BRL |
| 2024-06-20 |
2.1160 BRL |
152,203.3000 ADA |
2.0930 BRL |
2.0700 BRL |
2.0940 BRL |
2.1140 BRL |
| 2024-06-19 |
2.1225 BRL |
89,691.9000 ADA |
2.0980 BRL |
2.0840 BRL |
2.1030 BRL |
2.1030 BRL |
| 2024-06-18 |
2.0583 BRL |
288,592.3000 ADA |
2.1850 BRL |
1.9890 BRL |
2.0360 BRL |
2.0840 BRL |
| 2024-06-17 |
2.2038 BRL |
160,336.4000 ADA |
2.2600 BRL |
2.1320 BRL |
2.1950 BRL |
2.2030 BRL |