Identifier on Binance: ADABRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-21 |
1.9202 BRL |
767,653.8000 ADA |
1.9000 BRL |
1.8560 BRL |
1.8710 BRL |
1.9270 BRL |
| 2023-01-20 |
1.8138 BRL |
672,590.9000 ADA |
1.7590 BRL |
1.7370 BRL |
1.7440 BRL |
1.8830 BRL |
| 2023-01-19 |
1.7408 BRL |
416,500.4000 ADA |
1.6950 BRL |
1.6950 BRL |
1.7180 BRL |
1.7670 BRL |
| 2023-01-18 |
1.7496 BRL |
885,424.2000 ADA |
1.7810 BRL |
1.6740 BRL |
1.7180 BRL |
1.7120 BRL |
| 2023-01-17 |
1.8111 BRL |
370,176.5000 ADA |
1.8100 BRL |
1.7770 BRL |
1.7960 BRL |
1.7870 BRL |
| 2023-01-16 |
1.8087 BRL |
557,821.3000 ADA |
1.8030 BRL |
1.7440 BRL |
1.7950 BRL |
1.8100 BRL |
| 2023-01-15 |
1.7766 BRL |
531,007.9000 ADA |
1.8090 BRL |
1.7380 BRL |
1.7650 BRL |
1.7980 BRL |
| 2023-01-14 |
1.8027 BRL |
1,465,177.4000 ADA |
1.7750 BRL |
1.7010 BRL |
1.7940 BRL |
1.8120 BRL |
| 2023-01-13 |
1.7166 BRL |
495,744.3000 ADA |
1.7060 BRL |
1.6700 BRL |
1.6780 BRL |
1.7570 BRL |
| 2023-01-12 |
1.6884 BRL |
720,840.8000 ADA |
1.6840 BRL |
1.6460 BRL |
1.6750 BRL |
1.7000 BRL |
| 2023-01-11 |
1.6543 BRL |
1,226,241.7000 ADA |
1.6890 BRL |
1.6150 BRL |
1.6240 BRL |
1.6730 BRL |
| 2023-01-10 |
1.6722 BRL |
633,045.2000 ADA |
1.6750 BRL |
1.6230 BRL |
1.6570 BRL |
1.6880 BRL |
| 2023-01-09 |
1.7117 BRL |
2,917,501.3000 ADA |
1.5830 BRL |
1.5740 BRL |
1.6670 BRL |
1.6740 BRL |
| 2023-01-08 |
1.5317 BRL |
1,441,192.4000 ADA |
1.4690 BRL |
1.4530 BRL |
1.4600 BRL |
1.5680 BRL |
| 2023-01-07 |
1.4598 BRL |
154,121.0000 ADA |
1.4710 BRL |
1.4460 BRL |
1.4510 BRL |
1.4670 BRL |
| 2023-01-06 |
1.4567 BRL |
788,889.2000 ADA |
1.4480 BRL |
1.4340 BRL |
1.4450 BRL |
1.4740 BRL |
| 2023-01-05 |
1.4443 BRL |
380,838.1000 ADA |
1.4540 BRL |
1.4250 BRL |
1.4380 BRL |
1.4430 BRL |
| 2023-01-04 |
1.4334 BRL |
711,612.3000 ADA |
1.3710 BRL |
1.3600 BRL |
1.3710 BRL |
1.4480 BRL |
| 2023-01-03 |
1.3559 BRL |
295,707.0000 ADA |
1.3500 BRL |
1.3390 BRL |
1.3420 BRL |
1.3670 BRL |
| 2023-01-02 |
1.3482 BRL |
399,607.0000 ADA |
1.3260 BRL |
1.3110 BRL |
1.3180 BRL |
1.3500 BRL |
| 2023-01-01 |
1.3159 BRL |
137,238.0000 ADA |
1.3040 BRL |
1.2970 BRL |
1.3000 BRL |
1.3240 BRL |
| 2022-12-31 |
1.3183 BRL |
194,853.9000 ADA |
1.3120 BRL |
1.3050 BRL |
1.3070 BRL |
1.3100 BRL |
| 2022-12-30 |
1.2942 BRL |
204,671.4000 ADA |
1.2970 BRL |
1.2730 BRL |
1.2820 BRL |
1.3130 BRL |
| 2022-12-29 |
1.2951 BRL |
327,792.2000 ADA |
1.3170 BRL |
1.2710 BRL |
1.2870 BRL |
1.3030 BRL |
| 2022-12-28 |
1.3350 BRL |
279,522.9000 ADA |
1.3790 BRL |
1.3150 BRL |
1.3210 BRL |
1.3200 BRL |
| 2022-12-27 |
1.3783 BRL |
184,923.3000 ADA |
1.3880 BRL |
1.3630 BRL |
1.3720 BRL |
1.3810 BRL |
| 2022-12-26 |
1.3619 BRL |
203,647.6000 ADA |
1.3430 BRL |
1.3370 BRL |
1.3420 BRL |
1.3870 BRL |
| 2022-12-25 |
1.3338 BRL |
110,379.1000 ADA |
1.3420 BRL |
1.3240 BRL |
1.3300 BRL |
1.3420 BRL |
| 2022-12-24 |
1.3392 BRL |
89,777.9000 ADA |
1.3450 BRL |
1.3310 BRL |
1.3350 BRL |
1.3430 BRL |
| 2022-12-23 |
1.3499 BRL |
433,401.0000 ADA |
1.3400 BRL |
1.3280 BRL |
1.3350 BRL |
1.3430 BRL |
| 2022-12-22 |
1.3199 BRL |
344,865.4000 ADA |
1.3280 BRL |
1.2850 BRL |
1.3020 BRL |
1.3380 BRL |
| 2022-12-21 |
1.3252 BRL |
305,987.4000 ADA |
1.3580 BRL |
1.3000 BRL |
1.3140 BRL |
1.3270 BRL |
| 2022-12-20 |
1.3612 BRL |
374,078.5000 ADA |
1.3460 BRL |
1.3380 BRL |
1.3500 BRL |
1.3630 BRL |
| 2022-12-19 |
1.3913 BRL |
1,071,229.8000 ADA |
1.4100 BRL |
1.3240 BRL |
1.3470 BRL |
1.3460 BRL |
| 2022-12-18 |
1.4140 BRL |
175,183.5000 ADA |
1.4190 BRL |
1.3950 BRL |
1.3990 BRL |
1.4190 BRL |
| 2022-12-17 |
1.3982 BRL |
337,179.2000 ADA |
1.4030 BRL |
1.3740 BRL |
1.3880 BRL |
1.4120 BRL |
| 2022-12-16 |
1.4892 BRL |
1,189,782.1000 ADA |
1.5950 BRL |
1.3600 BRL |
1.4180 BRL |
1.3920 BRL |
| 2022-12-15 |
1.5962 BRL |
356,728.1000 ADA |
1.6170 BRL |
1.5770 BRL |
1.5900 BRL |
1.5890 BRL |
| 2022-12-14 |
1.6373 BRL |
263,245.9000 ADA |
1.6440 BRL |
1.6050 BRL |
1.6150 BRL |
1.6180 BRL |
| 2022-12-13 |
1.6091 BRL |
491,036.6000 ADA |
1.6100 BRL |
1.5770 BRL |
1.5860 BRL |
1.6350 BRL |
| 2022-12-12 |
1.6032 BRL |
165,815.6000 ADA |
1.6120 BRL |
1.5820 BRL |
1.5930 BRL |
1.6100 BRL |
| 2022-12-11 |
1.6304 BRL |
103,351.0000 ADA |
1.6370 BRL |
1.6050 BRL |
1.6130 BRL |
1.6130 BRL |
| 2022-12-10 |
1.6389 BRL |
136,625.1000 ADA |
1.6400 BRL |
1.6310 BRL |
1.6360 BRL |
1.6370 BRL |
| 2022-12-09 |
1.6423 BRL |
182,766.1000 ADA |
1.6470 BRL |
1.6270 BRL |
1.6350 BRL |
1.6380 BRL |
| 2022-12-08 |
1.6319 BRL |
243,065.0000 ADA |
1.6270 BRL |
1.6100 BRL |
1.6190 BRL |
1.6470 BRL |
| 2022-12-07 |
1.6466 BRL |
490,261.9000 ADA |
1.6730 BRL |
1.6120 BRL |
1.6200 BRL |
1.6270 BRL |
| 2022-12-06 |
1.6687 BRL |
194,767.3000 ADA |
1.6830 BRL |
1.6580 BRL |
1.6660 BRL |
1.6710 BRL |
| 2022-12-05 |
1.6955 BRL |
332,604.1000 ADA |
1.6860 BRL |
1.6750 BRL |
1.6860 BRL |
1.6800 BRL |
| 2022-12-04 |
1.4913 BRL |
5,753,771.1000 ADA |
1.6790 BRL |
1.3750 BRL |
1.6790 BRL |
1.6860 BRL |
| 2022-12-03 |
1.8362 BRL |
1,367,147.3000 ADA |
1.6650 BRL |
1.6550 BRL |
1.6660 BRL |
1.6720 BRL |