Identifier on Binance: ADABRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-08 |
3.6358 BRL |
407,822.1000 ADA |
3.7060 BRL |
3.5010 BRL |
3.6390 BRL |
3.6380 BRL |
| 2024-03-07 |
3.6891 BRL |
321,299.0000 ADA |
3.6760 BRL |
3.5890 BRL |
3.6260 BRL |
3.7130 BRL |
| 2024-03-06 |
3.5679 BRL |
344,400.0000 ADA |
3.4680 BRL |
3.3230 BRL |
3.3950 BRL |
3.6650 BRL |
| 2024-03-05 |
3.5928 BRL |
817,042.7000 ADA |
3.8530 BRL |
2.8900 BRL |
3.3940 BRL |
3.4920 BRL |
| 2024-03-04 |
3.8651 BRL |
889,829.1000 ADA |
3.6490 BRL |
3.6000 BRL |
3.7250 BRL |
3.8540 BRL |
| 2024-03-03 |
3.6396 BRL |
249,619.5000 ADA |
3.7210 BRL |
3.4470 BRL |
3.6220 BRL |
3.6520 BRL |
| 2024-03-02 |
3.7199 BRL |
570,005.4000 ADA |
3.6030 BRL |
3.5890 BRL |
3.6800 BRL |
3.7280 BRL |
| 2024-03-01 |
3.4127 BRL |
396,417.6000 ADA |
3.2890 BRL |
3.2830 BRL |
3.3630 BRL |
3.5390 BRL |
| 2024-02-29 |
3.3812 BRL |
698,602.4000 ADA |
3.1470 BRL |
3.1180 BRL |
3.1810 BRL |
3.3110 BRL |
| 2024-02-28 |
3.1392 BRL |
666,804.0000 ADA |
3.1050 BRL |
2.9840 BRL |
3.0860 BRL |
3.1500 BRL |
| 2024-02-27 |
3.1063 BRL |
457,129.1000 ADA |
3.0970 BRL |
3.0300 BRL |
3.0760 BRL |
3.1060 BRL |
| 2024-02-26 |
3.0050 BRL |
541,053.0000 ADA |
2.9770 BRL |
2.8850 BRL |
2.9170 BRL |
3.0820 BRL |
| 2024-02-25 |
2.9580 BRL |
158,974.3000 ADA |
2.9990 BRL |
2.9210 BRL |
2.9440 BRL |
2.9810 BRL |
| 2024-02-24 |
2.9704 BRL |
238,148.4000 ADA |
2.9380 BRL |
2.8700 BRL |
2.8950 BRL |
3.0010 BRL |
| 2024-02-23 |
2.9218 BRL |
163,003.3000 ADA |
2.9310 BRL |
2.8540 BRL |
2.9120 BRL |
2.9420 BRL |
| 2024-02-22 |
2.9568 BRL |
231,115.0000 ADA |
2.9840 BRL |
2.8970 BRL |
2.9220 BRL |
2.9600 BRL |
| 2024-02-21 |
2.9427 BRL |
336,007.4000 ADA |
3.0900 BRL |
2.8550 BRL |
2.9030 BRL |
2.9750 BRL |
| 2024-02-20 |
3.0951 BRL |
488,304.5000 ADA |
3.1720 BRL |
2.9670 BRL |
3.0090 BRL |
3.1150 BRL |
| 2024-02-19 |
3.1328 BRL |
208,436.8000 ADA |
3.1090 BRL |
3.0810 BRL |
3.1110 BRL |
3.1750 BRL |
| 2024-02-18 |
3.1185 BRL |
295,737.8000 ADA |
3.0600 BRL |
3.0580 BRL |
3.1060 BRL |
3.1190 BRL |
| 2024-02-17 |
2.9683 BRL |
323,512.9000 ADA |
3.0000 BRL |
2.8500 BRL |
2.9070 BRL |
3.0530 BRL |
| 2024-02-16 |
3.0052 BRL |
269,703.6000 ADA |
3.0580 BRL |
2.9170 BRL |
2.9670 BRL |
2.9990 BRL |
| 2024-02-15 |
2.9675 BRL |
648,701.3000 ADA |
2.8930 BRL |
2.8590 BRL |
2.8910 BRL |
3.0270 BRL |
| 2024-02-14 |
2.8559 BRL |
323,203.7000 ADA |
2.7240 BRL |
2.7000 BRL |
2.7150 BRL |
2.8920 BRL |
| 2024-02-13 |
2.7509 BRL |
217,317.2000 ADA |
2.7920 BRL |
2.6610 BRL |
2.7090 BRL |
2.7280 BRL |
| 2024-02-12 |
2.7402 BRL |
212,160.4000 ADA |
2.7130 BRL |
2.6570 BRL |
2.6740 BRL |
2.8000 BRL |
| 2024-02-11 |
2.7640 BRL |
255,686.1000 ADA |
2.7540 BRL |
2.6820 BRL |
2.7010 BRL |
2.7110 BRL |
| 2024-02-10 |
2.7116 BRL |
167,936.1000 ADA |
2.7080 BRL |
2.6390 BRL |
2.6650 BRL |
2.7500 BRL |
| 2024-02-09 |
2.7019 BRL |
204,155.1000 ADA |
2.6600 BRL |
2.6510 BRL |
2.6730 BRL |
2.7120 BRL |
| 2024-02-08 |
2.6189 BRL |
425,522.1000 ADA |
2.5070 BRL |
2.5070 BRL |
2.5340 BRL |
2.6470 BRL |
| 2024-02-07 |
2.4428 BRL |
293,301.6000 ADA |
2.4900 BRL |
2.3640 BRL |
2.3930 BRL |
2.5020 BRL |
| 2024-02-06 |
2.4772 BRL |
161,387.1000 ADA |
2.4760 BRL |
2.4500 BRL |
2.4650 BRL |
2.4890 BRL |
| 2024-02-05 |
2.4850 BRL |
165,437.3000 ADA |
2.4700 BRL |
2.4430 BRL |
2.4620 BRL |
2.4600 BRL |
| 2024-02-04 |
2.5130 BRL |
152,892.2000 ADA |
2.5560 BRL |
2.4700 BRL |
2.5080 BRL |
2.4820 BRL |
| 2024-02-03 |
2.5946 BRL |
118,718.2000 ADA |
2.5780 BRL |
2.5640 BRL |
2.5750 BRL |
2.5770 BRL |
| 2024-02-02 |
2.5484 BRL |
197,994.4000 ADA |
2.5120 BRL |
2.4970 BRL |
2.5050 BRL |
2.5690 BRL |
| 2024-02-01 |
2.4548 BRL |
220,839.1000 ADA |
2.4750 BRL |
2.4170 BRL |
2.4410 BRL |
2.5030 BRL |
| 2024-01-31 |
2.5264 BRL |
336,024.7000 ADA |
2.5650 BRL |
2.4590 BRL |
2.5020 BRL |
2.4990 BRL |
| 2024-01-30 |
2.6244 BRL |
356,296.7000 ADA |
2.6200 BRL |
2.5010 BRL |
2.5900 BRL |
2.5910 BRL |
| 2024-01-29 |
2.5014 BRL |
291,815.3000 ADA |
2.4250 BRL |
2.3970 BRL |
2.4130 BRL |
2.6090 BRL |
| 2024-01-28 |
2.4380 BRL |
158,331.1000 ADA |
2.4100 BRL |
2.4000 BRL |
2.4170 BRL |
2.4100 BRL |
| 2024-01-27 |
2.3938 BRL |
108,360.3000 ADA |
2.3940 BRL |
2.3590 BRL |
2.3670 BRL |
2.4070 BRL |
| 2024-01-26 |
2.3761 BRL |
173,532.4000 ADA |
2.3060 BRL |
2.2960 BRL |
2.3100 BRL |
2.3950 BRL |
| 2024-01-25 |
2.3358 BRL |
206,636.7000 ADA |
2.3600 BRL |
2.2750 BRL |
2.3100 BRL |
2.3100 BRL |
| 2024-01-24 |
2.3541 BRL |
146,996.2000 ADA |
2.3870 BRL |
2.3190 BRL |
2.3270 BRL |
2.3620 BRL |
| 2024-01-23 |
2.3468 BRL |
358,423.0000 ADA |
2.4040 BRL |
2.2430 BRL |
2.2990 BRL |
2.3860 BRL |
| 2024-01-22 |
2.4538 BRL |
189,885.5000 ADA |
2.5050 BRL |
2.3910 BRL |
2.4360 BRL |
2.4030 BRL |
| 2024-01-21 |
2.5600 BRL |
112,277.8000 ADA |
2.5700 BRL |
2.5080 BRL |
2.5200 BRL |
2.5090 BRL |
| 2024-01-20 |
2.5394 BRL |
113,912.3000 ADA |
2.5110 BRL |
2.4860 BRL |
2.5200 BRL |
2.5570 BRL |
| 2024-01-19 |
2.4481 BRL |
224,128.9000 ADA |
2.4950 BRL |
2.3320 BRL |
2.4120 BRL |
2.4750 BRL |