Identifier on Binance: ADABRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-28 |
1.2537 BRL |
753,258.7000 ADA |
1.2330 BRL |
1.2280 BRL |
1.2300 BRL |
1.2600 BRL |
| 2023-09-27 |
1.2337 BRL |
121,161.0000 ADA |
1.2250 BRL |
1.2210 BRL |
1.2240 BRL |
1.2370 BRL |
| 2023-09-26 |
1.2247 BRL |
105,705.2000 ADA |
1.2250 BRL |
1.2170 BRL |
1.2230 BRL |
1.2220 BRL |
| 2023-09-25 |
1.2173 BRL |
243,092.6000 ADA |
1.2010 BRL |
1.1960 BRL |
1.2120 BRL |
1.2230 BRL |
| 2023-09-24 |
1.2162 BRL |
75,027.3000 ADA |
1.2210 BRL |
1.2080 BRL |
1.2120 BRL |
1.2110 BRL |
| 2023-09-23 |
1.2194 BRL |
93,297.4000 ADA |
1.2160 BRL |
1.2110 BRL |
1.2160 BRL |
1.2200 BRL |
| 2023-09-22 |
1.2116 BRL |
199,526.7000 ADA |
1.2150 BRL |
1.2030 BRL |
1.2080 BRL |
1.2150 BRL |
| 2023-09-21 |
1.2239 BRL |
169,096.4000 ADA |
1.2340 BRL |
1.2100 BRL |
1.2170 BRL |
1.2220 BRL |
| 2023-09-20 |
1.2391 BRL |
145,482.9000 ADA |
1.2490 BRL |
1.2270 BRL |
1.2330 BRL |
1.2290 BRL |
| 2023-09-19 |
1.2487 BRL |
177,677.9000 ADA |
1.2310 BRL |
1.2260 BRL |
1.2340 BRL |
1.2540 BRL |
| 2023-09-18 |
1.2338 BRL |
168,822.9000 ADA |
1.2140 BRL |
1.1990 BRL |
1.2080 BRL |
1.2290 BRL |
| 2023-09-17 |
1.2195 BRL |
51,822.7000 ADA |
1.2270 BRL |
1.2010 BRL |
1.2090 BRL |
1.2100 BRL |
| 2023-09-16 |
1.2269 BRL |
95,485.2000 ADA |
1.2260 BRL |
1.2190 BRL |
1.2220 BRL |
1.2250 BRL |
| 2023-09-15 |
1.2204 BRL |
188,718.8000 ADA |
1.2340 BRL |
1.2000 BRL |
1.2070 BRL |
1.2330 BRL |
| 2023-09-14 |
1.2287 BRL |
202,467.7000 ADA |
1.2320 BRL |
1.2150 BRL |
1.2230 BRL |
1.2310 BRL |
| 2023-09-13 |
1.2275 BRL |
188,449.2000 ADA |
1.2210 BRL |
1.2110 BRL |
1.2160 BRL |
1.2270 BRL |
| 2023-09-12 |
1.2229 BRL |
235,320.9000 ADA |
1.2000 BRL |
1.1930 BRL |
1.2000 BRL |
1.2270 BRL |
| 2023-09-11 |
1.2041 BRL |
382,242.8000 ADA |
1.2500 BRL |
1.1760 BRL |
1.1910 BRL |
1.1970 BRL |
| 2023-09-10 |
1.2508 BRL |
370,906.9000 ADA |
1.2720 BRL |
1.2200 BRL |
1.2420 BRL |
1.2480 BRL |
| 2023-09-09 |
1.2735 BRL |
102,289.4000 ADA |
1.2760 BRL |
1.2680 BRL |
1.2730 BRL |
1.2720 BRL |
| 2023-09-08 |
1.2800 BRL |
209,629.9000 ADA |
1.2910 BRL |
1.2660 BRL |
1.2690 BRL |
1.2760 BRL |
| 2023-09-07 |
1.2810 BRL |
93,293.2000 ADA |
1.2850 BRL |
1.2680 BRL |
1.2720 BRL |
1.2910 BRL |
| 2023-09-06 |
1.2796 BRL |
158,402.4000 ADA |
1.2870 BRL |
1.2650 BRL |
1.2750 BRL |
1.2870 BRL |
| 2023-09-05 |
1.2797 BRL |
124,234.4000 ADA |
1.2690 BRL |
1.2600 BRL |
1.2650 BRL |
1.2820 BRL |
| 2023-09-04 |
1.2682 BRL |
205,678.3000 ADA |
1.2780 BRL |
1.2560 BRL |
1.2670 BRL |
1.2680 BRL |
| 2023-09-03 |
1.2712 BRL |
125,661.2000 ADA |
1.2740 BRL |
1.2640 BRL |
1.2680 BRL |
1.2730 BRL |
| 2023-09-02 |
1.2737 BRL |
76,157.9000 ADA |
1.2680 BRL |
1.2650 BRL |
1.2690 BRL |
1.2780 BRL |
| 2023-09-01 |
1.2579 BRL |
533,628.0000 ADA |
1.2710 BRL |
1.2500 BRL |
1.2620 BRL |
1.2670 BRL |
| 2023-08-31 |
1.2796 BRL |
278,961.8000 ADA |
1.3040 BRL |
1.2450 BRL |
1.2680 BRL |
1.2730 BRL |
| 2023-08-30 |
1.2970 BRL |
256,536.7000 ADA |
1.3330 BRL |
1.2790 BRL |
1.2870 BRL |
1.3040 BRL |
| 2023-08-29 |
1.3322 BRL |
328,016.3000 ADA |
1.3130 BRL |
1.2740 BRL |
1.2820 BRL |
1.3260 BRL |
| 2023-08-28 |
1.2990 BRL |
160,353.5000 ADA |
1.2920 BRL |
1.2650 BRL |
1.2750 BRL |
1.3100 BRL |
| 2023-08-27 |
1.2891 BRL |
81,066.2000 ADA |
1.2820 BRL |
1.2790 BRL |
1.2840 BRL |
1.2940 BRL |
| 2023-08-26 |
1.2772 BRL |
73,766.4000 ADA |
1.2780 BRL |
1.2650 BRL |
1.2700 BRL |
1.2840 BRL |
| 2023-08-25 |
1.2854 BRL |
201,357.0000 ADA |
1.3010 BRL |
1.2700 BRL |
1.2770 BRL |
1.2790 BRL |
| 2023-08-24 |
1.3059 BRL |
177,636.0000 ADA |
1.3160 BRL |
1.2840 BRL |
1.2950 BRL |
1.3000 BRL |
| 2023-08-23 |
1.2996 BRL |
172,669.2000 ADA |
1.2830 BRL |
1.2800 BRL |
1.2850 BRL |
1.3090 BRL |
| 2023-08-22 |
1.2762 BRL |
427,625.1000 ADA |
1.3150 BRL |
1.2410 BRL |
1.2700 BRL |
1.2830 BRL |
| 2023-08-21 |
1.3332 BRL |
162,842.9000 ADA |
1.3630 BRL |
1.3040 BRL |
1.3180 BRL |
1.3140 BRL |
| 2023-08-20 |
1.3524 BRL |
108,331.2000 ADA |
1.3530 BRL |
1.3330 BRL |
1.3340 BRL |
1.3660 BRL |
| 2023-08-19 |
1.3359 BRL |
123,793.0000 ADA |
1.3220 BRL |
1.3100 BRL |
1.3130 BRL |
1.3500 BRL |
| 2023-08-18 |
1.3175 BRL |
326,925.7000 ADA |
1.2890 BRL |
1.2800 BRL |
1.3010 BRL |
1.3250 BRL |
| 2023-08-17 |
1.3157 BRL |
471,084.8000 ADA |
1.3760 BRL |
1.2010 BRL |
1.3020 BRL |
1.3000 BRL |
| 2023-08-16 |
1.3768 BRL |
290,057.8000 ADA |
1.4090 BRL |
1.3310 BRL |
1.3610 BRL |
1.3750 BRL |
| 2023-08-15 |
1.4235 BRL |
256,957.7000 ADA |
1.4430 BRL |
1.3810 BRL |
1.4090 BRL |
1.4090 BRL |
| 2023-08-14 |
1.5317 BRL |
658,680.8000 ADA |
1.4290 BRL |
1.4200 BRL |
1.4300 BRL |
1.4440 BRL |
| 2023-08-13 |
1.4361 BRL |
93,457.6000 ADA |
1.4390 BRL |
1.4180 BRL |
1.4300 BRL |
1.4300 BRL |
| 2023-08-12 |
1.4445 BRL |
113,331.3000 ADA |
1.4420 BRL |
1.4330 BRL |
1.4380 BRL |
1.4400 BRL |
| 2023-08-11 |
1.4467 BRL |
123,832.9000 ADA |
1.4540 BRL |
1.4360 BRL |
1.4440 BRL |
1.4450 BRL |
| 2023-08-10 |
1.4613 BRL |
146,955.5000 ADA |
1.4860 BRL |
1.4460 BRL |
1.4540 BRL |
1.4530 BRL |