Identifier on Binance: ADABRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-13 |
1.9397 BRL |
1,185,279.0000 ADA |
2.0170 BRL |
1.8570 BRL |
1.9160 BRL |
1.9990 BRL |
| 2022-10-12 |
2.0448 BRL |
379,570.4500 ADA |
2.0690 BRL |
1.9890 BRL |
2.0160 BRL |
2.0080 BRL |
| 2022-10-11 |
2.0668 BRL |
599,358.3000 ADA |
2.0960 BRL |
2.0080 BRL |
2.0660 BRL |
2.0720 BRL |
| 2022-10-10 |
2.1665 BRL |
324,891.5000 ADA |
2.2200 BRL |
2.1110 BRL |
2.1200 BRL |
2.1170 BRL |
| 2022-10-09 |
2.2142 BRL |
144,092.8000 ADA |
2.2090 BRL |
2.1980 BRL |
2.2070 BRL |
2.2150 BRL |
| 2022-10-08 |
2.2209 BRL |
166,734.6000 ADA |
2.2210 BRL |
2.1960 BRL |
2.2080 BRL |
2.2110 BRL |
| 2022-10-07 |
2.2281 BRL |
288,980.1000 ADA |
2.2530 BRL |
2.2010 BRL |
2.2230 BRL |
2.2210 BRL |
| 2022-10-06 |
2.2561 BRL |
236,535.7000 ADA |
2.2520 BRL |
2.2350 BRL |
2.2470 BRL |
2.2420 BRL |
| 2022-10-05 |
2.2458 BRL |
298,605.6000 ADA |
2.2640 BRL |
2.2230 BRL |
2.2390 BRL |
2.2500 BRL |
| 2022-10-04 |
2.2494 BRL |
486,602.4000 ADA |
2.2220 BRL |
2.2090 BRL |
2.2140 BRL |
2.2660 BRL |
| 2022-10-03 |
2.2199 BRL |
466,679.7000 ADA |
2.2640 BRL |
2.1880 BRL |
2.2040 BRL |
2.2200 BRL |
| 2022-10-02 |
2.2865 BRL |
245,967.1000 ADA |
2.3190 BRL |
2.2550 BRL |
2.2800 BRL |
2.2600 BRL |
| 2022-10-01 |
2.3254 BRL |
182,096.8000 ADA |
2.3400 BRL |
2.3030 BRL |
2.3180 BRL |
2.3160 BRL |
| 2022-09-30 |
2.3328 BRL |
398,819.6000 ADA |
2.3550 BRL |
2.3080 BRL |
2.3230 BRL |
2.3430 BRL |
| 2022-09-29 |
2.3318 BRL |
291,259.5000 ADA |
2.3360 BRL |
2.3040 BRL |
2.3180 BRL |
2.3450 BRL |
| 2022-09-28 |
2.3202 BRL |
447,790.0000 ADA |
2.3580 BRL |
2.2830 BRL |
2.3040 BRL |
2.3420 BRL |
| 2022-09-27 |
2.3946 BRL |
438,657.0000 ADA |
2.3760 BRL |
2.3400 BRL |
2.3590 BRL |
2.3650 BRL |
| 2022-09-26 |
2.3474 BRL |
420,798.5000 ADA |
2.3320 BRL |
2.2870 BRL |
2.3090 BRL |
2.3690 BRL |
| 2022-09-25 |
2.3555 BRL |
329,893.7000 ADA |
2.3570 BRL |
2.2990 BRL |
2.3240 BRL |
2.3190 BRL |
| 2022-09-24 |
2.4079 BRL |
682,699.8000 ADA |
2.4140 BRL |
2.3550 BRL |
2.3650 BRL |
2.3590 BRL |
| 2022-09-23 |
2.3974 BRL |
674,634.5000 ADA |
2.3600 BRL |
2.3290 BRL |
2.3660 BRL |
2.4120 BRL |
| 2022-09-22 |
2.3501 BRL |
475,789.2000 ADA |
2.2870 BRL |
2.2640 BRL |
2.2950 BRL |
2.3560 BRL |
| 2022-09-21 |
2.3201 BRL |
937,157.2000 ADA |
2.2900 BRL |
2.2460 BRL |
2.2690 BRL |
2.2960 BRL |
| 2022-09-20 |
2.3062 BRL |
472,580.9000 ADA |
2.3570 BRL |
2.2670 BRL |
2.2880 BRL |
2.2830 BRL |
| 2022-09-19 |
2.3366 BRL |
499,242.7000 ADA |
2.3660 BRL |
2.2930 BRL |
2.3110 BRL |
2.3590 BRL |
| 2022-09-18 |
2.4309 BRL |
333,473.6000 ADA |
2.5550 BRL |
2.3320 BRL |
2.3850 BRL |
2.3800 BRL |
| 2022-09-17 |
2.5324 BRL |
305,672.1000 ADA |
2.4950 BRL |
2.4900 BRL |
2.5070 BRL |
2.5500 BRL |
| 2022-09-16 |
2.4439 BRL |
331,701.1000 ADA |
2.4570 BRL |
2.4080 BRL |
2.4380 BRL |
2.4820 BRL |
| 2022-09-15 |
2.4615 BRL |
305,031.4000 ADA |
2.4970 BRL |
2.4140 BRL |
2.4390 BRL |
2.4510 BRL |
| 2022-09-14 |
2.4855 BRL |
383,533.4000 ADA |
2.4160 BRL |
2.4070 BRL |
2.4370 BRL |
2.4990 BRL |
| 2022-09-13 |
2.4729 BRL |
714,205.9000 ADA |
2.5570 BRL |
2.4030 BRL |
2.4360 BRL |
2.4280 BRL |
| 2022-09-12 |
2.6096 BRL |
545,505.0000 ADA |
2.6310 BRL |
2.5420 BRL |
2.5790 BRL |
2.5590 BRL |
| 2022-09-11 |
2.6423 BRL |
343,297.6000 ADA |
2.6530 BRL |
2.5860 BRL |
2.6130 BRL |
2.6130 BRL |
| 2022-09-10 |
2.6585 BRL |
840,960.8000 ADA |
2.5990 BRL |
2.5600 BRL |
2.6100 BRL |
2.6470 BRL |
| 2022-09-09 |
2.5529 BRL |
498,093.5000 ADA |
2.5000 BRL |
2.4990 BRL |
2.5280 BRL |
2.5640 BRL |
| 2022-09-08 |
2.4784 BRL |
224,967.8000 ADA |
2.5150 BRL |
2.4220 BRL |
2.4620 BRL |
2.5020 BRL |
| 2022-09-07 |
2.4686 BRL |
458,861.8000 ADA |
2.4330 BRL |
2.3880 BRL |
2.4220 BRL |
2.5100 BRL |
| 2022-09-06 |
2.5296 BRL |
690,339.6000 ADA |
2.5820 BRL |
2.4190 BRL |
2.4510 BRL |
2.4600 BRL |
| 2022-09-05 |
2.5521 BRL |
372,950.1000 ADA |
2.6210 BRL |
2.5070 BRL |
2.5310 BRL |
2.5940 BRL |
| 2022-09-04 |
2.5860 BRL |
495,047.3000 ADA |
2.4960 BRL |
2.4780 BRL |
2.4980 BRL |
2.5960 BRL |
| 2022-09-03 |
2.4716 BRL |
456,172.2000 ADA |
2.3620 BRL |
2.3560 BRL |
2.3850 BRL |
2.5110 BRL |
| 2022-09-02 |
2.3807 BRL |
346,509.2000 ADA |
2.3960 BRL |
2.3350 BRL |
2.3610 BRL |
2.3620 BRL |
| 2022-09-01 |
2.3456 BRL |
413,216.3000 ADA |
2.3070 BRL |
2.2870 BRL |
2.3120 BRL |
2.3950 BRL |
| 2022-08-31 |
2.3477 BRL |
214,431.9000 ADA |
2.3320 BRL |
2.3140 BRL |
2.3320 BRL |
2.3260 BRL |
| 2022-08-30 |
2.2914 BRL |
357,033.5000 ADA |
2.2780 BRL |
2.2390 BRL |
2.2660 BRL |
2.3260 BRL |
| 2022-08-29 |
2.2425 BRL |
238,944.6000 ADA |
2.1960 BRL |
2.1680 BRL |
2.1920 BRL |
2.2760 BRL |
| 2022-08-28 |
2.2643 BRL |
165,136.9000 ADA |
2.2960 BRL |
2.1980 BRL |
2.2360 BRL |
2.2070 BRL |
| 2022-08-27 |
2.2510 BRL |
286,949.1000 ADA |
2.1980 BRL |
2.1760 BRL |
2.2080 BRL |
2.2960 BRL |
| 2022-08-26 |
2.3671 BRL |
1,458,093.4000 ADA |
2.3880 BRL |
2.1740 BRL |
2.2480 BRL |
2.1960 BRL |
| 2022-08-25 |
2.3852 BRL |
622,215.5000 ADA |
2.3520 BRL |
2.3520 BRL |
2.3680 BRL |
2.3910 BRL |