Identifier on Binance: ADABRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-02 |
1.6539 BRL |
193,983.0000 ADA |
1.6420 BRL |
1.6230 BRL |
1.6360 BRL |
1.6690 BRL |
| 2022-12-01 |
1.6548 BRL |
193,013.9000 ADA |
1.6730 BRL |
1.6360 BRL |
1.6460 BRL |
1.6400 BRL |
| 2022-11-30 |
1.6659 BRL |
277,223.4000 ADA |
1.6460 BRL |
1.6310 BRL |
1.6520 BRL |
1.6740 BRL |
| 2022-11-29 |
1.6510 BRL |
191,532.4000 ADA |
1.6520 BRL |
1.6300 BRL |
1.6420 BRL |
1.6530 BRL |
| 2022-11-28 |
1.6465 BRL |
188,310.9000 ADA |
1.6850 BRL |
1.6200 BRL |
1.6340 BRL |
1.6480 BRL |
| 2022-11-27 |
1.7029 BRL |
112,249.4000 ADA |
1.6910 BRL |
1.6770 BRL |
1.6920 BRL |
1.6810 BRL |
| 2022-11-26 |
1.5221 BRL |
1,006,972.8000 ADA |
1.6980 BRL |
1.4000 BRL |
1.6910 BRL |
1.6880 BRL |
| 2022-11-25 |
1.6852 BRL |
211,320.6000 ADA |
1.6960 BRL |
1.6520 BRL |
1.6590 BRL |
1.7060 BRL |
| 2022-11-24 |
1.6885 BRL |
246,200.8000 ADA |
1.7120 BRL |
1.6670 BRL |
1.6800 BRL |
1.6910 BRL |
| 2022-11-23 |
1.6989 BRL |
510,988.9000 ADA |
1.6820 BRL |
1.6640 BRL |
1.6750 BRL |
1.7150 BRL |
| 2022-11-22 |
1.6340 BRL |
695,843.4000 ADA |
1.6260 BRL |
1.5890 BRL |
1.6100 BRL |
1.6810 BRL |
| 2022-11-21 |
1.6421 BRL |
1,248,556.8000 ADA |
1.6910 BRL |
1.5800 BRL |
1.6210 BRL |
1.6310 BRL |
| 2022-11-20 |
1.7248 BRL |
240,649.1000 ADA |
1.7690 BRL |
1.6790 BRL |
1.6940 BRL |
1.6850 BRL |
| 2022-11-19 |
1.7633 BRL |
186,264.5000 ADA |
1.7550 BRL |
1.7350 BRL |
1.7480 BRL |
1.7820 BRL |
| 2022-11-18 |
1.7543 BRL |
432,987.1000 ADA |
1.7490 BRL |
1.7300 BRL |
1.7410 BRL |
1.7500 BRL |
| 2022-11-17 |
1.7470 BRL |
485,258.3000 ADA |
1.7770 BRL |
1.7200 BRL |
1.7340 BRL |
1.7470 BRL |
| 2022-11-16 |
1.7635 BRL |
324,665.5000 ADA |
1.7780 BRL |
1.7130 BRL |
1.7400 BRL |
1.7830 BRL |
| 2022-11-15 |
1.7877 BRL |
315,556.9000 ADA |
1.7550 BRL |
1.7480 BRL |
1.7660 BRL |
1.7790 BRL |
| 2022-11-14 |
1.7340 BRL |
1,156,268.0000 ADA |
1.7240 BRL |
1.6510 BRL |
1.6680 BRL |
1.7550 BRL |
| 2022-11-13 |
1.7414 BRL |
912,153.9000 ADA |
1.7850 BRL |
1.6910 BRL |
1.7320 BRL |
1.7320 BRL |
| 2022-11-12 |
1.8215 BRL |
456,749.7000 ADA |
1.8870 BRL |
1.7590 BRL |
1.8010 BRL |
1.7950 BRL |
| 2022-11-11 |
1.8714 BRL |
2,374,102.8000 ADA |
1.9720 BRL |
1.8300 BRL |
1.8650 BRL |
1.8660 BRL |
| 2022-11-10 |
1.8940 BRL |
1,086,702.7000 ADA |
1.6780 BRL |
1.6580 BRL |
1.7490 BRL |
1.9800 BRL |
| 2022-11-09 |
1.8335 BRL |
1,265,793.8000 ADA |
1.9470 BRL |
1.6430 BRL |
1.6700 BRL |
1.6600 BRL |
| 2022-11-08 |
1.9999 BRL |
2,000,508.6000 ADA |
2.1000 BRL |
1.8300 BRL |
1.9590 BRL |
1.9770 BRL |
| 2022-11-07 |
2.2895 BRL |
2,182,559.5000 ADA |
2.0490 BRL |
2.0290 BRL |
2.0610 BRL |
2.0880 BRL |
| 2022-11-06 |
2.1389 BRL |
296,056.5000 ADA |
2.1730 BRL |
2.0530 BRL |
2.1030 BRL |
2.0630 BRL |
| 2022-11-05 |
2.1773 BRL |
378,817.6000 ADA |
2.1480 BRL |
2.1380 BRL |
2.1640 BRL |
2.1760 BRL |
| 2022-11-04 |
2.1024 BRL |
705,970.8000 ADA |
2.0110 BRL |
2.0030 BRL |
2.0430 BRL |
2.1500 BRL |
| 2022-11-03 |
2.0343 BRL |
315,964.1000 ADA |
2.0020 BRL |
1.9950 BRL |
2.0190 BRL |
2.0080 BRL |
| 2022-11-02 |
2.0471 BRL |
643,227.0000 ADA |
2.0770 BRL |
1.9780 BRL |
2.0000 BRL |
2.0010 BRL |
| 2022-11-01 |
2.0958 BRL |
477,881.8000 ADA |
2.1180 BRL |
2.0590 BRL |
2.0790 BRL |
2.0770 BRL |
| 2022-10-31 |
2.1536 BRL |
499,102.0000 ADA |
2.1720 BRL |
2.0950 BRL |
2.1100 BRL |
2.1160 BRL |
| 2022-10-30 |
2.1636 BRL |
282,184.9000 ADA |
2.2320 BRL |
2.1250 BRL |
2.1460 BRL |
2.1590 BRL |
| 2022-10-29 |
2.2390 BRL |
944,725.3000 ADA |
2.1490 BRL |
2.1330 BRL |
2.1510 BRL |
2.2230 BRL |
| 2022-10-28 |
2.0911 BRL |
566,773.5000 ADA |
2.0640 BRL |
2.0150 BRL |
2.0450 BRL |
2.1580 BRL |
| 2022-10-27 |
2.1319 BRL |
522,609.8000 ADA |
2.1510 BRL |
2.0560 BRL |
2.0760 BRL |
2.0700 BRL |
| 2022-10-26 |
2.1394 BRL |
494,442.5000 ADA |
2.1130 BRL |
2.0840 BRL |
2.1060 BRL |
2.1500 BRL |
| 2022-10-25 |
2.0911 BRL |
1,142,568.7000 ADA |
1.8910 BRL |
1.8900 BRL |
1.9000 BRL |
2.1210 BRL |
| 2022-10-24 |
1.8909 BRL |
300,824.4000 ADA |
1.8820 BRL |
1.8480 BRL |
1.8620 BRL |
1.9010 BRL |
| 2022-10-23 |
1.8418 BRL |
185,455.3000 ADA |
1.8320 BRL |
1.8040 BRL |
1.8200 BRL |
1.8790 BRL |
| 2022-10-22 |
1.8232 BRL |
236,685.4000 ADA |
1.8180 BRL |
1.7890 BRL |
1.8050 BRL |
1.8280 BRL |
| 2022-10-21 |
1.7886 BRL |
571,553.1000 ADA |
1.7890 BRL |
1.7480 BRL |
1.7740 BRL |
1.8190 BRL |
| 2022-10-20 |
1.8297 BRL |
336,066.3000 ADA |
1.8530 BRL |
1.7720 BRL |
1.7950 BRL |
1.7830 BRL |
| 2022-10-19 |
1.8857 BRL |
349,353.1000 ADA |
1.9080 BRL |
1.8410 BRL |
1.8670 BRL |
1.8550 BRL |
| 2022-10-18 |
1.9338 BRL |
289,043.1000 ADA |
1.9710 BRL |
1.8870 BRL |
1.9050 BRL |
1.9080 BRL |
| 2022-10-17 |
1.9641 BRL |
439,197.8000 ADA |
1.9610 BRL |
1.9370 BRL |
1.9530 BRL |
1.9710 BRL |
| 2022-10-16 |
1.9612 BRL |
213,370.4000 ADA |
1.9410 BRL |
1.9390 BRL |
1.9460 BRL |
1.9620 BRL |
| 2022-10-15 |
1.9563 BRL |
247,933.6000 ADA |
1.9540 BRL |
1.9300 BRL |
1.9440 BRL |
1.9400 BRL |
| 2022-10-14 |
1.9912 BRL |
518,291.3000 ADA |
1.9870 BRL |
1.9260 BRL |
1.9530 BRL |
1.9520 BRL |