Identifier on Binance: ADABRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-01 |
1.9553 BRL |
292,001.8000 ADA |
1.9910 BRL |
1.9260 BRL |
1.9390 BRL |
1.9490 BRL |
| 2023-04-30 |
2.0212 BRL |
219,971.2000 ADA |
2.0240 BRL |
1.9850 BRL |
2.0040 BRL |
2.0050 BRL |
| 2023-04-29 |
2.0323 BRL |
189,513.7000 ADA |
2.0360 BRL |
2.0030 BRL |
2.0220 BRL |
2.0190 BRL |
| 2023-04-28 |
2.0321 BRL |
321,812.1000 ADA |
2.0550 BRL |
2.0020 BRL |
2.0240 BRL |
2.0370 BRL |
| 2023-04-27 |
2.0685 BRL |
359,048.8000 ADA |
2.0410 BRL |
2.0290 BRL |
2.0490 BRL |
2.0480 BRL |
| 2023-04-26 |
2.0436 BRL |
832,728.9000 ADA |
2.0060 BRL |
1.9370 BRL |
1.9980 BRL |
2.0400 BRL |
| 2023-04-25 |
1.9518 BRL |
303,649.3000 ADA |
1.9460 BRL |
1.9090 BRL |
1.9240 BRL |
1.9930 BRL |
| 2023-04-24 |
1.9755 BRL |
306,903.7000 ADA |
1.9890 BRL |
1.9360 BRL |
1.9500 BRL |
1.9500 BRL |
| 2023-04-23 |
1.9861 BRL |
206,592.5000 ADA |
2.0280 BRL |
1.9500 BRL |
1.9690 BRL |
1.9930 BRL |
| 2023-04-22 |
2.0073 BRL |
235,782.7000 ADA |
1.9580 BRL |
1.9500 BRL |
1.9690 BRL |
2.0310 BRL |
| 2023-04-21 |
1.9996 BRL |
755,186.2000 ADA |
2.0370 BRL |
1.9430 BRL |
1.9520 BRL |
1.9580 BRL |
| 2023-04-20 |
2.0837 BRL |
554,138.4000 ADA |
2.1350 BRL |
2.0070 BRL |
2.0340 BRL |
2.0350 BRL |
| 2023-04-19 |
2.1279 BRL |
685,505.2000 ADA |
2.2170 BRL |
2.0500 BRL |
2.1040 BRL |
2.1320 BRL |
| 2023-04-18 |
2.1992 BRL |
412,735.1000 ADA |
2.1590 BRL |
2.1370 BRL |
2.1590 BRL |
2.2190 BRL |
| 2023-04-17 |
2.1897 BRL |
722,658.5000 ADA |
2.2510 BRL |
2.1470 BRL |
2.1710 BRL |
2.1620 BRL |
| 2023-04-16 |
2.2442 BRL |
411,360.1000 ADA |
2.2600 BRL |
2.2100 BRL |
2.2270 BRL |
2.2530 BRL |
| 2023-04-15 |
2.2414 BRL |
701,698.4000 ADA |
2.1690 BRL |
2.1330 BRL |
2.1470 BRL |
2.2690 BRL |
| 2023-04-14 |
2.1530 BRL |
956,314.8000 ADA |
2.1090 BRL |
2.0900 BRL |
2.1360 BRL |
2.1690 BRL |
| 2023-04-13 |
2.0612 BRL |
631,983.5000 ADA |
2.0070 BRL |
1.9860 BRL |
2.0170 BRL |
2.1070 BRL |
| 2023-04-12 |
1.9981 BRL |
503,398.6000 ADA |
2.0220 BRL |
1.9600 BRL |
1.9720 BRL |
2.0090 BRL |
| 2023-04-11 |
2.0411 BRL |
633,091.6000 ADA |
2.0180 BRL |
2.0020 BRL |
2.0180 BRL |
2.0170 BRL |
| 2023-04-10 |
1.9900 BRL |
368,206.4000 ADA |
1.9790 BRL |
1.9590 BRL |
1.9690 BRL |
2.0140 BRL |
| 2023-04-09 |
1.9835 BRL |
212,726.7000 ADA |
1.9650 BRL |
1.9600 BRL |
1.9640 BRL |
1.9830 BRL |
| 2023-04-08 |
1.9726 BRL |
212,981.6000 ADA |
1.9550 BRL |
1.9400 BRL |
1.9570 BRL |
1.9670 BRL |
| 2023-04-07 |
1.9436 BRL |
142,858.0000 ADA |
1.9500 BRL |
1.9160 BRL |
1.9250 BRL |
1.9540 BRL |
| 2023-04-06 |
1.9533 BRL |
377,778.3000 ADA |
1.9850 BRL |
1.9200 BRL |
1.9330 BRL |
1.9520 BRL |
| 2023-04-05 |
2.0024 BRL |
369,671.6000 ADA |
1.9870 BRL |
1.9720 BRL |
1.9880 BRL |
1.9880 BRL |
| 2023-04-04 |
2.0015 BRL |
434,506.2000 ADA |
1.9770 BRL |
1.9640 BRL |
1.9820 BRL |
1.9950 BRL |
| 2023-04-03 |
1.9848 BRL |
683,132.0000 ADA |
1.9570 BRL |
1.9130 BRL |
1.9300 BRL |
1.9810 BRL |
| 2023-04-02 |
1.9569 BRL |
278,627.5000 ADA |
2.0040 BRL |
1.9300 BRL |
1.9520 BRL |
1.9550 BRL |
| 2023-04-01 |
2.0108 BRL |
329,119.4000 ADA |
2.0360 BRL |
1.9880 BRL |
1.9990 BRL |
2.0210 BRL |
| 2023-03-31 |
2.0408 BRL |
1,478,581.0000 ADA |
1.9380 BRL |
1.9270 BRL |
1.9470 BRL |
2.0470 BRL |
| 2023-03-30 |
1.9480 BRL |
495,215.9000 ADA |
1.9710 BRL |
1.9060 BRL |
1.9300 BRL |
1.9370 BRL |
| 2023-03-29 |
1.9856 BRL |
641,966.2000 ADA |
1.9160 BRL |
1.9100 BRL |
1.9240 BRL |
1.9790 BRL |
| 2023-03-28 |
1.8757 BRL |
486,281.8000 ADA |
1.8190 BRL |
1.8060 BRL |
1.8220 BRL |
1.9150 BRL |
| 2023-03-27 |
1.8197 BRL |
452,100.2000 ADA |
1.8850 BRL |
1.7830 BRL |
1.7960 BRL |
1.8090 BRL |
| 2023-03-26 |
1.8849 BRL |
209,571.5000 ADA |
1.8620 BRL |
1.8490 BRL |
1.8690 BRL |
1.8870 BRL |
| 2023-03-25 |
1.8828 BRL |
218,751.2000 ADA |
1.9030 BRL |
1.8530 BRL |
1.8640 BRL |
1.8620 BRL |
| 2023-03-24 |
1.9259 BRL |
422,608.4000 ADA |
1.9690 BRL |
1.8850 BRL |
1.9070 BRL |
1.9010 BRL |
| 2023-03-23 |
1.9723 BRL |
617,899.3000 ADA |
1.9050 BRL |
1.8700 BRL |
1.8890 BRL |
1.9720 BRL |
| 2023-03-22 |
1.9602 BRL |
974,221.7000 ADA |
1.9590 BRL |
1.8430 BRL |
1.8980 BRL |
1.9000 BRL |
| 2023-03-21 |
1.9100 BRL |
1,349,522.6000 ADA |
1.7600 BRL |
1.7470 BRL |
1.7640 BRL |
1.9500 BRL |
| 2023-03-20 |
1.7894 BRL |
504,302.5000 ADA |
1.8280 BRL |
1.7510 BRL |
1.7740 BRL |
1.7600 BRL |
| 2023-03-19 |
1.8276 BRL |
446,028.6000 ADA |
1.7800 BRL |
1.7800 BRL |
1.7950 BRL |
1.8450 BRL |
| 2023-03-18 |
1.8420 BRL |
789,516.8000 ADA |
1.8550 BRL |
1.7700 BRL |
1.7900 BRL |
1.7820 BRL |
| 2023-03-17 |
1.7831 BRL |
794,192.8000 ADA |
1.7120 BRL |
1.6960 BRL |
1.7130 BRL |
1.8520 BRL |
| 2023-03-16 |
1.7168 BRL |
372,825.3000 ADA |
1.7190 BRL |
1.6880 BRL |
1.7070 BRL |
1.7070 BRL |
| 2023-03-15 |
1.7567 BRL |
741,169.0000 ADA |
1.8130 BRL |
1.6850 BRL |
1.7170 BRL |
1.7150 BRL |
| 2023-03-14 |
1.8468 BRL |
1,165,922.2000 ADA |
1.7980 BRL |
1.7680 BRL |
1.7800 BRL |
1.8110 BRL |
| 2023-03-13 |
1.7717 BRL |
1,300,326.9000 ADA |
1.7090 BRL |
1.6940 BRL |
1.7230 BRL |
1.7950 BRL |