Crypto exchange Binance

Market Cardano (ADA) / BRL

Identifier on Binance: ADABRL
Date Price Volume Open Low High Close
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
2024-01-18 2.5410 BRL 185,262.9000 ADA 2.6240 BRL 2.4620 BRL 2.5080 BRL 2.4940 BRL
2024-01-17 2.6350 BRL 152,725.9000 ADA 2.6550 BRL 2.5890 BRL 2.6180 BRL 2.6150 BRL
2024-01-16 2.6552 BRL 130,612.5000 ADA 2.5950 BRL 2.5920 BRL 2.6130 BRL 2.6540 BRL
2024-01-15 2.6096 BRL 178,615.6000 ADA 2.5860 BRL 2.5700 BRL 2.6000 BRL 2.6100 BRL
2024-01-14 2.6716 BRL 242,052.5000 ADA 2.6990 BRL 2.5900 BRL 2.6230 BRL 2.5990 BRL
2024-01-13 2.6896 BRL 203,380.8000 ADA 2.7000 BRL 2.6080 BRL 2.6660 BRL 2.7050 BRL
2024-01-12 2.7669 BRL 337,130.3000 ADA 2.8600 BRL 2.6020 BRL 2.6870 BRL 2.6800 BRL
2024-01-11 2.8951 BRL 544,483.3000 ADA 2.8000 BRL 2.7730 BRL 2.8190 BRL 2.8570 BRL
2024-01-10 2.5875 BRL 606,160.9000 ADA 2.5280 BRL 2.4000 BRL 2.4690 BRL 2.8200 BRL
2024-01-09 2.5376 BRL 419,015.8000 ADA 2.6520 BRL 2.4530 BRL 2.5020 BRL 2.5190 BRL
2024-01-08 2.5288 BRL 453,069.4000 ADA 2.4340 BRL 2.2970 BRL 2.3800 BRL 2.6470 BRL
2024-01-07 2.5369 BRL 445,071.6000 ADA 2.5690 BRL 2.4570 BRL 2.5140 BRL 2.4600 BRL
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