Identifier on Binance: ADABRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-17 |
3.3700 BRL |
664,433.0000 ADA |
3.5130 BRL |
3.2460 BRL |
3.3230 BRL |
3.4000 BRL |
| 2025-10-16 |
3.5860 BRL |
400,318.7000 ADA |
3.6530 BRL |
3.4550 BRL |
3.5130 BRL |
3.4930 BRL |
| 2025-10-15 |
3.7490 BRL |
350,151.2000 ADA |
3.8470 BRL |
3.5930 BRL |
3.6540 BRL |
3.6480 BRL |
| 2025-10-14 |
3.7869 BRL |
745,315.9000 ADA |
4.0040 BRL |
3.6540 BRL |
3.7450 BRL |
3.8520 BRL |
| 2025-10-13 |
3.9485 BRL |
868,587.7000 ADA |
3.9080 BRL |
3.8600 BRL |
3.9230 BRL |
4.0190 BRL |
| 2025-10-12 |
3.7784 BRL |
368,425.1000 ADA |
3.5640 BRL |
3.4800 BRL |
3.5440 BRL |
3.8650 BRL |
| 2025-10-11 |
3.6302 BRL |
434,260.9000 ADA |
3.5570 BRL |
3.4350 BRL |
3.5400 BRL |
3.5230 BRL |
| 2025-10-10 |
4.0002 BRL |
348,051.0000 ADA |
4.3850 BRL |
1.7420 BRL |
4.2690 BRL |
1.7420 BRL |
| 2025-10-09 |
4.3353 BRL |
152,234.4000 ADA |
4.4890 BRL |
4.2730 BRL |
4.3220 BRL |
4.3870 BRL |
| 2025-10-08 |
4.4549 BRL |
162,129.4000 ADA |
4.3940 BRL |
4.3460 BRL |
4.3830 BRL |
4.4890 BRL |
| 2025-10-07 |
4.5098 BRL |
195,019.4000 ADA |
4.6450 BRL |
4.4100 BRL |
4.4420 BRL |
4.4560 BRL |
| 2025-10-06 |
4.6149 BRL |
198,205.6000 ADA |
4.4760 BRL |
4.4670 BRL |
4.5050 BRL |
4.6600 BRL |
| 2025-10-05 |
4.5550 BRL |
191,303.1000 ADA |
4.4960 BRL |
4.4250 BRL |
4.4750 BRL |
4.4900 BRL |
| 2025-10-04 |
4.5308 BRL |
115,060.1000 ADA |
4.6390 BRL |
4.4670 BRL |
4.4870 BRL |
4.5000 BRL |
| 2025-10-03 |
4.6460 BRL |
251,872.3000 ADA |
4.6530 BRL |
4.5370 BRL |
4.5730 BRL |
4.6370 BRL |
| 2025-10-02 |
4.5664 BRL |
192,032.9000 ADA |
4.5360 BRL |
4.4810 BRL |
4.5430 BRL |
4.6330 BRL |
| 2025-10-01 |
4.4118 BRL |
155,029.9000 ADA |
4.3110 BRL |
4.2440 BRL |
4.2690 BRL |
4.5140 BRL |
| 2025-09-30 |
4.2241 BRL |
171,787.7000 ADA |
4.2850 BRL |
4.1500 BRL |
4.1840 BRL |
4.2770 BRL |
| 2025-09-29 |
4.2903 BRL |
164,516.0000 ADA |
4.3220 BRL |
4.2010 BRL |
4.2560 BRL |
4.3000 BRL |
| 2025-09-28 |
4.2433 BRL |
85,119.3000 ADA |
4.1950 BRL |
4.1100 BRL |
4.1230 BRL |
4.3320 BRL |
| 2025-09-27 |
4.2143 BRL |
47,004.2000 ADA |
4.2510 BRL |
4.1700 BRL |
4.1930 BRL |
4.1930 BRL |
| 2025-09-26 |
4.1626 BRL |
98,499.3000 ADA |
4.1130 BRL |
4.0690 BRL |
4.1210 BRL |
4.2490 BRL |
| 2025-09-25 |
4.1942 BRL |
154,084.9000 ADA |
4.3260 BRL |
4.0470 BRL |
4.1470 BRL |
4.1020 BRL |
| 2025-09-24 |
4.3315 BRL |
104,848.6000 ADA |
4.2700 BRL |
4.1870 BRL |
4.2800 BRL |
4.3540 BRL |
| 2025-09-23 |
4.3573 BRL |
157,164.4000 ADA |
4.4100 BRL |
4.2620 BRL |
4.2990 BRL |
4.3140 BRL |
| 2025-09-22 |
4.4353 BRL |
268,212.6000 ADA |
4.7140 BRL |
4.2290 BRL |
4.3780 BRL |
4.4140 BRL |
| 2025-09-21 |
4.7388 BRL |
94,204.3000 ADA |
4.7780 BRL |
4.6810 BRL |
4.7340 BRL |
4.7360 BRL |
| 2025-09-20 |
4.7995 BRL |
57,541.4000 ADA |
4.7660 BRL |
4.7490 BRL |
4.7790 BRL |
4.7800 BRL |
| 2025-09-19 |
4.8508 BRL |
173,820.3000 ADA |
4.9180 BRL |
4.7440 BRL |
4.7890 BRL |
4.7680 BRL |
| 2025-09-18 |
4.8629 BRL |
257,074.2000 ADA |
4.8590 BRL |
4.7820 BRL |
4.8220 BRL |
4.9170 BRL |
| 2025-09-17 |
4.6735 BRL |
180,740.3000 ADA |
4.6710 BRL |
4.5750 BRL |
4.6230 BRL |
4.8740 BRL |
| 2025-09-16 |
4.6232 BRL |
87,063.0000 ADA |
4.5880 BRL |
4.5500 BRL |
4.5860 BRL |
4.6820 BRL |
| 2025-09-15 |
4.6658 BRL |
145,555.4000 ADA |
4.7760 BRL |
4.5430 BRL |
4.5750 BRL |
4.6160 BRL |
| 2025-09-14 |
4.8409 BRL |
149,165.1000 ADA |
4.9970 BRL |
4.7280 BRL |
4.7750 BRL |
4.8000 BRL |
| 2025-09-13 |
5.0215 BRL |
172,138.2000 ADA |
4.9330 BRL |
4.8700 BRL |
4.9760 BRL |
5.0030 BRL |
| 2025-09-12 |
4.8454 BRL |
162,271.3000 ADA |
4.8270 BRL |
4.7620 BRL |
4.7980 BRL |
4.9300 BRL |
| 2025-09-11 |
4.7690 BRL |
149,011.2000 ADA |
4.7950 BRL |
4.6980 BRL |
4.7340 BRL |
4.8080 BRL |
| 2025-09-10 |
4.7737 BRL |
147,037.0000 ADA |
4.7170 BRL |
4.6860 BRL |
4.7180 BRL |
4.7930 BRL |
| 2025-09-09 |
4.7517 BRL |
235,416.3000 ADA |
4.7080 BRL |
4.6330 BRL |
4.6830 BRL |
4.7130 BRL |
| 2025-09-08 |
4.6406 BRL |
226,594.3000 ADA |
4.5410 BRL |
4.5250 BRL |
4.5500 BRL |
4.7070 BRL |
| 2025-09-07 |
4.5194 BRL |
130,554.4000 ADA |
4.4640 BRL |
4.4640 BRL |
4.4810 BRL |
4.5440 BRL |
| 2025-09-06 |
4.4873 BRL |
123,974.1000 ADA |
4.5220 BRL |
4.4390 BRL |
4.4640 BRL |
4.4630 BRL |
| 2025-09-05 |
4.5012 BRL |
134,008.2000 ADA |
4.4260 BRL |
4.3980 BRL |
4.4330 BRL |
4.5410 BRL |
| 2025-09-04 |
4.4667 BRL |
89,022.2000 ADA |
4.5730 BRL |
4.3810 BRL |
4.4070 BRL |
4.4230 BRL |
| 2025-09-03 |
4.5752 BRL |
141,503.9000 ADA |
4.5780 BRL |
4.5230 BRL |
4.5490 BRL |
4.5770 BRL |
| 2025-09-02 |
4.4725 BRL |
166,293.8000 ADA |
4.3820 BRL |
4.3620 BRL |
4.3930 BRL |
4.5720 BRL |
| 2025-09-01 |
4.4592 BRL |
491,109.7000 ADA |
4.4340 BRL |
4.2760 BRL |
4.3350 BRL |
4.3510 BRL |
| 2025-08-31 |
4.5261 BRL |
70,151.7000 ADA |
4.5010 BRL |
4.4750 BRL |
4.5070 BRL |
4.5120 BRL |
| 2025-08-30 |
4.4886 BRL |
131,421.2000 ADA |
4.5140 BRL |
4.4020 BRL |
4.4480 BRL |
4.4990 BRL |
| 2025-08-29 |
4.5116 BRL |
320,234.2000 ADA |
4.6530 BRL |
4.4170 BRL |
4.4530 BRL |
4.5090 BRL |