Identifier on Binance: ADABRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-04 |
2.4168 BRL |
112,791.8000 ADA |
2.4000 BRL |
2.3750 BRL |
2.3830 BRL |
2.4360 BRL |
| 2024-06-03 |
2.3922 BRL |
108,481.4000 ADA |
2.3580 BRL |
2.3450 BRL |
2.3610 BRL |
2.4000 BRL |
| 2024-06-02 |
2.3615 BRL |
109,116.3000 ADA |
2.3750 BRL |
2.3290 BRL |
2.3480 BRL |
2.3580 BRL |
| 2024-06-01 |
2.3694 BRL |
64,182.4000 ADA |
2.3620 BRL |
2.3490 BRL |
2.3550 BRL |
2.3780 BRL |
| 2024-05-31 |
2.3611 BRL |
157,236.2000 ADA |
2.3350 BRL |
2.3270 BRL |
2.3390 BRL |
2.3660 BRL |
| 2024-05-30 |
2.3512 BRL |
214,212.5000 ADA |
2.3630 BRL |
2.3010 BRL |
2.3440 BRL |
2.3370 BRL |
| 2024-05-29 |
2.3850 BRL |
126,929.4000 ADA |
2.3750 BRL |
2.3580 BRL |
2.3680 BRL |
2.3610 BRL |
| 2024-05-28 |
2.3792 BRL |
150,750.3000 ADA |
2.4330 BRL |
2.3440 BRL |
2.3710 BRL |
2.3690 BRL |
| 2024-05-27 |
2.4214 BRL |
133,529.5000 ADA |
2.3840 BRL |
2.3760 BRL |
2.3800 BRL |
2.4340 BRL |
| 2024-05-26 |
2.3899 BRL |
69,792.2000 ADA |
2.4010 BRL |
2.3520 BRL |
2.3830 BRL |
2.3940 BRL |
| 2024-05-25 |
2.3931 BRL |
92,738.1000 ADA |
2.3880 BRL |
2.3770 BRL |
2.3900 BRL |
2.3960 BRL |
| 2024-05-24 |
2.3942 BRL |
103,820.4000 ADA |
2.4090 BRL |
2.3570 BRL |
2.3810 BRL |
2.3850 BRL |
| 2024-05-23 |
2.4230 BRL |
214,106.5000 ADA |
2.5020 BRL |
2.2800 BRL |
2.3910 BRL |
2.4060 BRL |
| 2024-05-22 |
2.4875 BRL |
247,212.4000 ADA |
2.5330 BRL |
2.4230 BRL |
2.4780 BRL |
2.4980 BRL |
| 2024-05-21 |
2.5359 BRL |
240,446.0000 ADA |
2.5430 BRL |
2.4880 BRL |
2.5060 BRL |
2.5430 BRL |
| 2024-05-20 |
2.4663 BRL |
178,866.2000 ADA |
2.3960 BRL |
2.3700 BRL |
2.3970 BRL |
2.5220 BRL |
| 2024-05-19 |
2.4259 BRL |
57,749.0000 ADA |
2.4770 BRL |
2.3900 BRL |
2.4080 BRL |
2.4180 BRL |
| 2024-05-18 |
2.4710 BRL |
56,179.7000 ADA |
2.4690 BRL |
2.4310 BRL |
2.4620 BRL |
2.4780 BRL |
| 2024-05-17 |
2.4198 BRL |
193,470.3000 ADA |
2.3690 BRL |
2.3430 BRL |
2.3630 BRL |
2.4690 BRL |
| 2024-05-16 |
2.3438 BRL |
89,906.7000 ADA |
2.3280 BRL |
2.3080 BRL |
2.3250 BRL |
2.3700 BRL |
| 2024-05-15 |
2.2864 BRL |
133,605.6000 ADA |
2.2180 BRL |
2.2000 BRL |
2.2130 BRL |
2.3140 BRL |
| 2024-05-14 |
2.2406 BRL |
90,105.0000 ADA |
2.2590 BRL |
2.2040 BRL |
2.2100 BRL |
2.2060 BRL |
| 2024-05-13 |
2.2804 BRL |
150,474.1000 ADA |
2.2760 BRL |
2.2110 BRL |
2.2240 BRL |
2.2670 BRL |
| 2024-05-12 |
2.2847 BRL |
51,007.4000 ADA |
2.2770 BRL |
2.2550 BRL |
2.2710 BRL |
2.2710 BRL |
| 2024-05-11 |
2.3025 BRL |
77,835.6000 ADA |
2.3290 BRL |
2.2730 BRL |
2.2840 BRL |
2.2860 BRL |
| 2024-05-10 |
2.3496 BRL |
168,738.8000 ADA |
2.3850 BRL |
2.2970 BRL |
2.3200 BRL |
2.3330 BRL |
| 2024-05-09 |
2.3498 BRL |
132,943.4000 ADA |
2.3190 BRL |
2.2980 BRL |
2.3320 BRL |
2.3860 BRL |
| 2024-05-08 |
2.3204 BRL |
276,700.8000 ADA |
2.2540 BRL |
2.2280 BRL |
2.2530 BRL |
2.3210 BRL |
| 2024-05-07 |
2.2980 BRL |
176,215.7000 ADA |
2.3130 BRL |
2.2450 BRL |
2.2700 BRL |
2.2540 BRL |
| 2024-05-06 |
2.3549 BRL |
144,521.7000 ADA |
2.3410 BRL |
2.3060 BRL |
2.3200 BRL |
2.3080 BRL |
| 2024-05-05 |
2.3493 BRL |
160,557.9000 ADA |
2.3690 BRL |
2.3000 BRL |
2.3230 BRL |
2.3410 BRL |
| 2024-05-04 |
2.3953 BRL |
116,285.0000 ADA |
2.3880 BRL |
2.3730 BRL |
2.3740 BRL |
2.3730 BRL |
| 2024-05-03 |
2.3601 BRL |
147,369.4000 ADA |
2.3640 BRL |
2.2950 BRL |
2.3120 BRL |
2.3890 BRL |
| 2024-05-02 |
2.3446 BRL |
132,850.8000 ADA |
2.3470 BRL |
2.2920 BRL |
2.3210 BRL |
2.3640 BRL |
| 2024-05-01 |
2.2914 BRL |
225,391.1000 ADA |
2.3130 BRL |
2.1900 BRL |
2.2440 BRL |
2.3400 BRL |
| 2024-04-30 |
2.2656 BRL |
160,827.7000 ADA |
2.3450 BRL |
2.1950 BRL |
2.2380 BRL |
2.3130 BRL |
| 2024-04-29 |
2.3402 BRL |
101,241.5000 ADA |
2.3730 BRL |
2.3080 BRL |
2.3240 BRL |
2.3560 BRL |
| 2024-04-28 |
2.4197 BRL |
59,660.5000 ADA |
2.4090 BRL |
2.3700 BRL |
2.3870 BRL |
2.3740 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 |