Identifier on Binance: ADABRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-06 |
2.6096 BRL |
342,590.3000 ADA |
2.6610 BRL |
2.4970 BRL |
2.5410 BRL |
2.5440 BRL |
| 2024-01-05 |
2.6498 BRL |
549,819.9000 ADA |
2.8200 BRL |
2.5730 BRL |
2.6100 BRL |
2.6170 BRL |
| 2024-01-04 |
2.7996 BRL |
327,475.8000 ADA |
2.7680 BRL |
2.7330 BRL |
2.7800 BRL |
2.8190 BRL |
| 2024-01-03 |
2.7838 BRL |
605,287.4000 ADA |
2.9930 BRL |
2.2000 BRL |
2.7790 BRL |
2.7730 BRL |
| 2024-01-02 |
3.0555 BRL |
279,529.6000 ADA |
3.0710 BRL |
2.9300 BRL |
3.0000 BRL |
3.0000 BRL |
| 2024-01-01 |
2.9983 BRL |
150,286.9000 ADA |
2.9460 BRL |
2.9200 BRL |
2.9420 BRL |
3.0710 BRL |
| 2023-12-31 |
2.9707 BRL |
143,932.8000 ADA |
2.9670 BRL |
2.9230 BRL |
2.9560 BRL |
2.9230 BRL |
| 2023-12-30 |
2.9846 BRL |
350,696.0000 ADA |
2.9970 BRL |
2.9240 BRL |
2.9510 BRL |
2.9740 BRL |
| 2023-12-29 |
2.9933 BRL |
324,576.8000 ADA |
3.0250 BRL |
2.9200 BRL |
2.9780 BRL |
2.9770 BRL |
| 2023-12-28 |
3.1058 BRL |
523,066.8000 ADA |
3.0830 BRL |
2.9410 BRL |
3.0210 BRL |
3.0310 BRL |
| 2023-12-27 |
3.0118 BRL |
437,667.4000 ADA |
2.9510 BRL |
2.8500 BRL |
2.8920 BRL |
3.0930 BRL |
| 2023-12-26 |
2.9543 BRL |
441,487.3000 ADA |
3.0870 BRL |
2.7590 BRL |
2.8910 BRL |
2.9490 BRL |
| 2023-12-25 |
3.0479 BRL |
369,550.9000 ADA |
2.9130 BRL |
2.9050 BRL |
2.9420 BRL |
3.0830 BRL |
| 2023-12-24 |
3.0255 BRL |
316,126.4000 ADA |
3.0120 BRL |
2.9000 BRL |
3.0000 BRL |
2.9100 BRL |
| 2023-12-23 |
2.9836 BRL |
255,249.3000 ADA |
3.0530 BRL |
2.9280 BRL |
2.9640 BRL |
3.0300 BRL |
| 2023-12-22 |
3.0557 BRL |
343,394.2000 ADA |
3.1400 BRL |
2.9690 BRL |
3.0240 BRL |
3.0510 BRL |
| 2023-12-21 |
3.0072 BRL |
423,002.6000 ADA |
2.9170 BRL |
2.8800 BRL |
2.9110 BRL |
3.1350 BRL |
| 2023-12-20 |
2.9181 BRL |
330,144.7000 ADA |
2.8370 BRL |
2.7950 BRL |
2.8300 BRL |
2.9040 BRL |
| 2023-12-19 |
2.9061 BRL |
337,490.6000 ADA |
2.9770 BRL |
2.7730 BRL |
2.8210 BRL |
2.8300 BRL |
| 2023-12-18 |
2.8489 BRL |
368,766.5000 ADA |
2.8990 BRL |
2.7140 BRL |
2.7850 BRL |
2.9560 BRL |
| 2023-12-17 |
2.9741 BRL |
312,411.9000 ADA |
3.0310 BRL |
2.8840 BRL |
2.9070 BRL |
2.8970 BRL |
| 2023-12-16 |
3.0487 BRL |
287,026.6000 ADA |
2.9870 BRL |
2.9200 BRL |
3.0140 BRL |
3.0170 BRL |
| 2023-12-15 |
3.1164 BRL |
363,337.1000 ADA |
3.1760 BRL |
3.0020 BRL |
3.0370 BRL |
3.0050 BRL |
| 2023-12-14 |
3.1929 BRL |
674,643.3000 ADA |
3.3200 BRL |
3.0100 BRL |
3.1300 BRL |
3.1680 BRL |
| 2023-12-13 |
3.0211 BRL |
743,991.0000 ADA |
2.8850 BRL |
2.7200 BRL |
2.8020 BRL |
3.2890 BRL |
| 2023-12-12 |
2.8918 BRL |
508,384.9000 ADA |
2.7490 BRL |
2.7460 BRL |
2.7790 BRL |
2.8400 BRL |
| 2023-12-11 |
2.7553 BRL |
823,816.6000 ADA |
2.9610 BRL |
2.5940 BRL |
2.6630 BRL |
2.7570 BRL |
| 2023-12-10 |
2.9548 BRL |
579,472.8000 ADA |
2.8940 BRL |
2.7800 BRL |
2.9270 BRL |
2.9640 BRL |
| 2023-12-09 |
2.9909 BRL |
1,280,629.1000 ADA |
2.7120 BRL |
2.7000 BRL |
2.8000 BRL |
2.9020 BRL |
| 2023-12-08 |
2.6113 BRL |
1,227,041.8000 ADA |
2.2490 BRL |
2.2320 BRL |
2.2500 BRL |
2.7150 BRL |
| 2023-12-07 |
2.1956 BRL |
433,384.3000 ADA |
2.1890 BRL |
2.1000 BRL |
2.1570 BRL |
2.2470 BRL |
| 2023-12-06 |
2.1631 BRL |
565,714.4000 ADA |
2.1140 BRL |
2.0700 BRL |
2.1130 BRL |
2.2060 BRL |
| 2023-12-05 |
2.0529 BRL |
448,734.7000 ADA |
2.0230 BRL |
1.9770 BRL |
1.9880 BRL |
2.1090 BRL |
| 2023-12-04 |
1.9903 BRL |
371,203.5000 ADA |
1.9520 BRL |
1.9390 BRL |
1.9620 BRL |
2.0120 BRL |
| 2023-12-03 |
1.9465 BRL |
166,725.0000 ADA |
1.9590 BRL |
1.9100 BRL |
1.9220 BRL |
1.9460 BRL |
| 2023-12-02 |
1.9189 BRL |
181,378.7000 ADA |
1.8910 BRL |
1.8840 BRL |
1.8910 BRL |
1.9590 BRL |
| 2023-12-01 |
1.8809 BRL |
187,905.2000 ADA |
1.8590 BRL |
1.8500 BRL |
1.8600 BRL |
1.8880 BRL |
| 2023-11-30 |
1.8539 BRL |
149,042.5000 ADA |
1.8800 BRL |
1.8260 BRL |
1.8450 BRL |
1.8590 BRL |
| 2023-11-29 |
1.8852 BRL |
196,586.2000 ADA |
1.8910 BRL |
1.8560 BRL |
1.8730 BRL |
1.8880 BRL |
| 2023-11-28 |
1.8790 BRL |
178,765.7000 ADA |
1.8640 BRL |
1.8230 BRL |
1.8280 BRL |
1.8840 BRL |
| 2023-11-27 |
1.8662 BRL |
185,769.6000 ADA |
1.9160 BRL |
1.8300 BRL |
1.8460 BRL |
1.8610 BRL |
| 2023-11-26 |
1.9138 BRL |
161,683.9000 ADA |
1.9490 BRL |
1.8740 BRL |
1.8990 BRL |
1.9190 BRL |
| 2023-11-25 |
1.9346 BRL |
146,195.9000 ADA |
1.9040 BRL |
1.9010 BRL |
1.9120 BRL |
1.9470 BRL |
| 2023-11-24 |
1.9295 BRL |
282,802.0000 ADA |
1.9200 BRL |
1.8960 BRL |
1.9070 BRL |
1.9040 BRL |
| 2023-11-23 |
1.8848 BRL |
234,061.5000 ADA |
1.8750 BRL |
1.8540 BRL |
1.8740 BRL |
1.9110 BRL |
| 2023-11-22 |
1.8385 BRL |
225,612.1000 ADA |
1.7590 BRL |
1.7590 BRL |
1.7860 BRL |
1.8720 BRL |
| 2023-11-21 |
1.8311 BRL |
727,582.5000 ADA |
1.8590 BRL |
1.7520 BRL |
1.7910 BRL |
1.7800 BRL |
| 2023-11-20 |
1.9098 BRL |
280,439.9000 ADA |
1.8980 BRL |
1.8500 BRL |
1.8710 BRL |
1.8660 BRL |
| 2023-11-19 |
1.8741 BRL |
191,009.5000 ADA |
1.8690 BRL |
1.8290 BRL |
1.8450 BRL |
1.8950 BRL |
| 2023-11-18 |
1.8108 BRL |
254,184.2000 ADA |
1.8100 BRL |
1.7230 BRL |
1.7520 BRL |
1.8660 BRL |