Identifier on Binance: ADABRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-19 |
3.6858 BRL |
148,205.0000 ADA |
3.6840 BRL |
3.6330 BRL |
3.6580 BRL |
3.6900 BRL |
| 2025-04-18 |
3.6215 BRL |
80,570.3000 ADA |
3.5950 BRL |
3.5680 BRL |
3.5850 BRL |
3.6640 BRL |
| 2025-04-17 |
3.6344 BRL |
105,048.4000 ADA |
3.5910 BRL |
3.5850 BRL |
3.6010 BRL |
3.6220 BRL |
| 2025-04-16 |
3.5743 BRL |
335,381.3000 ADA |
3.5900 BRL |
3.5050 BRL |
3.5770 BRL |
3.6400 BRL |
| 2025-04-15 |
3.7196 BRL |
484,896.1000 ADA |
3.7390 BRL |
3.5910 BRL |
3.6080 BRL |
3.5920 BRL |
| 2025-04-14 |
3.7654 BRL |
305,410.0000 ADA |
3.7650 BRL |
3.7010 BRL |
3.7420 BRL |
3.7460 BRL |
| 2025-04-13 |
3.8376 BRL |
313,133.3000 ADA |
3.8830 BRL |
3.7200 BRL |
3.7690 BRL |
3.7670 BRL |
| 2025-04-12 |
3.8241 BRL |
369,093.6000 ADA |
3.6760 BRL |
3.6450 BRL |
3.6670 BRL |
3.8890 BRL |
| 2025-04-11 |
3.6857 BRL |
402,153.8000 ADA |
3.6020 BRL |
3.5850 BRL |
3.6240 BRL |
3.7000 BRL |
| 2025-04-10 |
3.6070 BRL |
335,038.2000 ADA |
3.6940 BRL |
3.4910 BRL |
3.5360 BRL |
3.5590 BRL |
| 2025-04-09 |
3.4536 BRL |
1,210,517.6000 ADA |
3.3690 BRL |
3.2420 BRL |
3.3540 BRL |
3.6970 BRL |
| 2025-04-08 |
3.4589 BRL |
724,727.6000 ADA |
3.4860 BRL |
3.3400 BRL |
3.3830 BRL |
3.3730 BRL |
| 2025-04-07 |
3.3143 BRL |
1,025,005.2000 ADA |
3.3820 BRL |
3.0120 BRL |
3.1190 BRL |
3.4790 BRL |
| 2025-04-06 |
3.5564 BRL |
260,358.5000 ADA |
3.8410 BRL |
3.3430 BRL |
3.3760 BRL |
3.3610 BRL |
| 2025-04-05 |
3.8466 BRL |
81,550.8000 ADA |
3.8520 BRL |
3.7970 BRL |
3.8200 BRL |
3.8310 BRL |
| 2025-04-04 |
3.7663 BRL |
208,185.5000 ADA |
3.6880 BRL |
3.5600 BRL |
3.6270 BRL |
3.8680 BRL |
| 2025-04-03 |
3.5841 BRL |
196,638.9000 ADA |
3.6380 BRL |
3.4480 BRL |
3.5410 BRL |
3.6800 BRL |
| 2025-04-02 |
3.8678 BRL |
262,021.6000 ADA |
3.8570 BRL |
3.6250 BRL |
3.6400 BRL |
3.6330 BRL |
| 2025-04-01 |
3.8739 BRL |
93,915.5000 ADA |
3.8000 BRL |
3.7770 BRL |
3.8000 BRL |
3.8920 BRL |
| 2025-03-31 |
3.7492 BRL |
169,171.7000 ADA |
3.8390 BRL |
3.6540 BRL |
3.7220 BRL |
3.7910 BRL |
| 2025-03-30 |
3.8870 BRL |
93,723.4000 ADA |
3.9030 BRL |
3.7820 BRL |
3.8620 BRL |
3.8510 BRL |
| 2025-03-29 |
3.9449 BRL |
128,504.5000 ADA |
4.0920 BRL |
3.8370 BRL |
3.9000 BRL |
3.8910 BRL |
| 2025-03-28 |
4.0751 BRL |
232,404.2000 ADA |
4.2490 BRL |
3.9880 BRL |
4.0290 BRL |
4.0890 BRL |
| 2025-03-27 |
4.2278 BRL |
96,411.4000 ADA |
4.1950 BRL |
4.1640 BRL |
4.2270 BRL |
4.2750 BRL |
| 2025-03-26 |
4.2883 BRL |
215,341.1000 ADA |
4.2550 BRL |
4.1360 BRL |
4.1700 BRL |
4.1530 BRL |
| 2025-03-25 |
4.3039 BRL |
255,055.3000 ADA |
4.2200 BRL |
4.1630 BRL |
4.1830 BRL |
4.2490 BRL |
| 2025-03-24 |
4.2080 BRL |
295,359.6000 ADA |
4.0810 BRL |
4.0520 BRL |
4.0740 BRL |
4.2610 BRL |
| 2025-03-23 |
4.0494 BRL |
114,524.9000 ADA |
4.0490 BRL |
3.9910 BRL |
4.0490 BRL |
4.0490 BRL |
| 2025-03-22 |
4.0704 BRL |
95,815.6000 ADA |
4.0580 BRL |
4.0250 BRL |
4.0490 BRL |
4.0310 BRL |
| 2025-03-21 |
4.0681 BRL |
81,854.3000 ADA |
4.0790 BRL |
3.9980 BRL |
4.0330 BRL |
4.0670 BRL |
| 2025-03-20 |
4.1350 BRL |
202,075.4000 ADA |
4.2140 BRL |
4.0460 BRL |
4.0920 BRL |
4.0840 BRL |
| 2025-03-19 |
4.1270 BRL |
248,959.7000 ADA |
3.9980 BRL |
3.9300 BRL |
4.0090 BRL |
4.1870 BRL |
| 2025-03-18 |
3.9653 BRL |
103,967.2000 ADA |
4.0940 BRL |
3.8800 BRL |
3.9160 BRL |
3.9400 BRL |
| 2025-03-17 |
4.1343 BRL |
104,138.4000 ADA |
4.0780 BRL |
4.0650 BRL |
4.1080 BRL |
4.1020 BRL |
| 2025-03-16 |
4.1679 BRL |
163,538.3000 ADA |
4.3170 BRL |
4.0210 BRL |
4.0700 BRL |
4.0760 BRL |
| 2025-03-15 |
4.3176 BRL |
223,895.3000 ADA |
4.2560 BRL |
4.2320 BRL |
4.2700 BRL |
4.3160 BRL |
| 2025-03-14 |
4.1872 BRL |
247,365.1000 ADA |
4.0860 BRL |
4.0450 BRL |
4.1080 BRL |
4.2550 BRL |
| 2025-03-13 |
4.1727 BRL |
271,334.7000 ADA |
4.2790 BRL |
4.0200 BRL |
4.0640 BRL |
4.0820 BRL |
| 2025-03-12 |
4.3020 BRL |
247,966.0000 ADA |
4.2340 BRL |
4.1500 BRL |
4.1820 BRL |
4.2750 BRL |
| 2025-03-11 |
4.1803 BRL |
417,624.7000 ADA |
3.9560 BRL |
3.8170 BRL |
4.0090 BRL |
4.2540 BRL |
| 2025-03-10 |
4.1683 BRL |
559,260.5000 ADA |
4.2300 BRL |
3.8850 BRL |
4.0240 BRL |
3.9680 BRL |
| 2025-03-09 |
4.4486 BRL |
363,789.7000 ADA |
4.6970 BRL |
4.1590 BRL |
4.2400 BRL |
4.1920 BRL |
| 2025-03-08 |
4.7535 BRL |
218,669.1000 ADA |
4.7560 BRL |
4.6330 BRL |
4.7100 BRL |
4.7210 BRL |
| 2025-03-07 |
4.9306 BRL |
859,093.1000 ADA |
5.2610 BRL |
4.6890 BRL |
4.7830 BRL |
4.7480 BRL |
| 2025-03-06 |
5.3786 BRL |
479,324.8000 ADA |
5.6370 BRL |
5.1280 BRL |
5.2030 BRL |
5.2570 BRL |
| 2025-03-05 |
5.6516 BRL |
688,271.5000 ADA |
5.6000 BRL |
5.3640 BRL |
5.5160 BRL |
5.7040 BRL |
| 2025-03-04 |
4.9980 BRL |
1,434,658.9000 ADA |
5.0580 BRL |
4.5060 BRL |
4.7590 BRL |
5.4570 BRL |
| 2025-03-03 |
5.8298 BRL |
1,168,253.5000 ADA |
6.7260 BRL |
4.8960 BRL |
5.1500 BRL |
5.1220 BRL |
| 2025-03-02 |
5.5322 BRL |
2,496,517.6000 ADA |
3.8960 BRL |
3.8340 BRL |
3.8960 BRL |
6.4110 BRL |
| 2025-03-01 |
3.8282 BRL |
107,897.4000 ADA |
3.7460 BRL |
3.7160 BRL |
3.7660 BRL |
3.9660 BRL |