Identifier on Binance: ADABRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-24 |
2.3636 BRL |
728,257.3000 ADA |
2.3920 BRL |
2.3290 BRL |
2.3410 BRL |
2.3580 BRL |
| 2022-08-23 |
2.3661 BRL |
700,829.0000 ADA |
2.3910 BRL |
2.3140 BRL |
2.3430 BRL |
2.4070 BRL |
| 2022-08-22 |
2.3489 BRL |
398,520.1000 ADA |
2.4150 BRL |
2.2870 BRL |
2.3220 BRL |
2.3890 BRL |
| 2022-08-21 |
2.4074 BRL |
302,264.7000 ADA |
2.3580 BRL |
2.3330 BRL |
2.3620 BRL |
2.4190 BRL |
| 2022-08-20 |
2.3532 BRL |
541,458.9000 ADA |
2.3470 BRL |
2.2770 BRL |
2.3130 BRL |
2.3400 BRL |
| 2022-08-19 |
2.4639 BRL |
1,198,043.0000 ADA |
2.6620 BRL |
2.3290 BRL |
2.3750 BRL |
2.3680 BRL |
| 2022-08-18 |
2.7443 BRL |
530,531.7000 ADA |
2.7980 BRL |
2.6400 BRL |
2.7410 BRL |
2.6680 BRL |
| 2022-08-17 |
2.8527 BRL |
949,603.5000 ADA |
2.8700 BRL |
2.7590 BRL |
2.7870 BRL |
2.7800 BRL |
| 2022-08-16 |
2.8749 BRL |
666,534.9000 ADA |
2.8100 BRL |
2.8000 BRL |
2.8250 BRL |
2.8870 BRL |
| 2022-08-15 |
2.8574 BRL |
566,882.2000 ADA |
2.9120 BRL |
2.7800 BRL |
2.8070 BRL |
2.8070 BRL |
| 2022-08-14 |
2.9505 BRL |
732,979.4000 ADA |
2.8550 BRL |
2.8440 BRL |
2.9050 BRL |
2.9130 BRL |
| 2022-08-13 |
2.8326 BRL |
664,277.0000 ADA |
2.7550 BRL |
2.7380 BRL |
2.7540 BRL |
2.8750 BRL |
| 2022-08-12 |
2.7275 BRL |
353,606.4000 ADA |
2.7350 BRL |
2.7000 BRL |
2.7130 BRL |
2.7480 BRL |
| 2022-08-11 |
2.7594 BRL |
436,609.5000 ADA |
2.7450 BRL |
2.7220 BRL |
2.7340 BRL |
2.7480 BRL |
| 2022-08-10 |
2.6868 BRL |
668,991.9000 ADA |
2.6410 BRL |
2.5910 BRL |
2.6310 BRL |
2.7410 BRL |
| 2022-08-09 |
2.6655 BRL |
490,499.7000 ADA |
2.7610 BRL |
2.6150 BRL |
2.6410 BRL |
2.6490 BRL |
| 2022-08-08 |
2.7774 BRL |
642,940.8000 ADA |
2.7410 BRL |
2.7160 BRL |
2.7360 BRL |
2.7570 BRL |
| 2022-08-07 |
2.7147 BRL |
465,300.7000 ADA |
2.6560 BRL |
2.6330 BRL |
2.6510 BRL |
2.7300 BRL |
| 2022-08-06 |
2.6829 BRL |
181,494.2000 ADA |
2.6830 BRL |
2.6500 BRL |
2.6800 BRL |
2.6560 BRL |
| 2022-08-05 |
2.6646 BRL |
318,912.1000 ADA |
2.6220 BRL |
2.6190 BRL |
2.6320 BRL |
2.6800 BRL |
| 2022-08-04 |
2.6365 BRL |
410,178.7000 ADA |
2.6560 BRL |
2.5910 BRL |
2.6080 BRL |
2.6190 BRL |
| 2022-08-03 |
2.6905 BRL |
492,399.3000 ADA |
2.6300 BRL |
2.5930 BRL |
2.6350 BRL |
2.6560 BRL |
| 2022-08-02 |
2.6139 BRL |
629,339.6000 ADA |
2.6690 BRL |
2.5470 BRL |
2.5590 BRL |
2.6500 BRL |
| 2022-08-01 |
2.6631 BRL |
552,837.1000 ADA |
2.6900 BRL |
2.6050 BRL |
2.6380 BRL |
2.6660 BRL |
| 2022-07-31 |
2.7585 BRL |
356,744.7000 ADA |
2.7290 BRL |
2.6800 BRL |
2.7070 BRL |
2.6950 BRL |
| 2022-07-30 |
2.7900 BRL |
745,011.7000 ADA |
2.7200 BRL |
2.6600 BRL |
2.7000 BRL |
2.7290 BRL |
| 2022-07-29 |
2.7393 BRL |
802,753.8000 ADA |
2.6760 BRL |
2.6410 BRL |
2.7280 BRL |
2.7500 BRL |
| 2022-07-28 |
2.6642 BRL |
638,466.7000 ADA |
2.6950 BRL |
2.5730 BRL |
2.6330 BRL |
2.6760 BRL |
| 2022-07-27 |
2.5757 BRL |
821,105.9000 ADA |
2.5220 BRL |
2.4700 BRL |
2.4900 BRL |
2.6770 BRL |
| 2022-07-26 |
2.4897 BRL |
615,944.7000 ADA |
2.5690 BRL |
2.4310 BRL |
2.4570 BRL |
2.5120 BRL |
| 2022-07-25 |
2.6839 BRL |
471,937.7000 ADA |
2.8250 BRL |
2.6000 BRL |
2.6360 BRL |
2.6300 BRL |
| 2022-07-24 |
2.8706 BRL |
430,683.0000 ADA |
2.8560 BRL |
2.8150 BRL |
2.8380 BRL |
2.8480 BRL |
| 2022-07-23 |
2.7309 BRL |
428,490.7000 ADA |
2.6760 BRL |
2.6170 BRL |
2.6590 BRL |
2.8600 BRL |
| 2022-07-22 |
2.7258 BRL |
448,267.2000 ADA |
2.7430 BRL |
2.6380 BRL |
2.6590 BRL |
2.6700 BRL |
| 2022-07-21 |
2.6927 BRL |
568,621.1000 ADA |
2.6940 BRL |
2.6180 BRL |
2.6450 BRL |
2.7510 BRL |
| 2022-07-20 |
2.8238 BRL |
1,033,818.0000 ADA |
2.8020 BRL |
2.6740 BRL |
2.7100 BRL |
2.7060 BRL |
| 2022-07-19 |
2.7234 BRL |
894,534.0000 ADA |
2.6650 BRL |
2.5770 BRL |
2.6140 BRL |
2.8150 BRL |
| 2022-07-18 |
2.5919 BRL |
1,022,218.5000 ADA |
2.4390 BRL |
2.4160 BRL |
2.4530 BRL |
2.6470 BRL |
| 2022-07-17 |
2.4547 BRL |
440,683.0000 ADA |
2.4890 BRL |
2.4010 BRL |
2.4240 BRL |
2.4630 BRL |
| 2022-07-16 |
2.4355 BRL |
304,247.7000 ADA |
2.3980 BRL |
2.3460 BRL |
2.3640 BRL |
2.4850 BRL |
| 2022-07-15 |
2.3998 BRL |
663,569.5000 ADA |
2.4020 BRL |
2.3390 BRL |
2.3670 BRL |
2.4120 BRL |
| 2022-07-14 |
2.3547 BRL |
574,105.6000 ADA |
2.3740 BRL |
2.2670 BRL |
2.2890 BRL |
2.3950 BRL |
| 2022-07-13 |
2.2977 BRL |
734,482.3000 ADA |
2.2750 BRL |
2.2080 BRL |
2.2580 BRL |
2.3760 BRL |
| 2022-07-12 |
2.3458 BRL |
460,709.1000 ADA |
2.3460 BRL |
2.3020 BRL |
2.3200 BRL |
2.3040 BRL |
| 2022-07-11 |
2.3933 BRL |
527,159.2000 ADA |
2.4470 BRL |
2.3330 BRL |
2.3670 BRL |
2.3540 BRL |
| 2022-07-10 |
2.4610 BRL |
309,555.0000 ADA |
2.5280 BRL |
2.4140 BRL |
2.4350 BRL |
2.4530 BRL |
| 2022-07-09 |
2.5329 BRL |
257,180.8000 ADA |
2.4760 BRL |
2.4640 BRL |
2.4870 BRL |
2.5320 BRL |
| 2022-07-08 |
2.5295 BRL |
525,960.6000 ADA |
2.5690 BRL |
2.4700 BRL |
2.4980 BRL |
2.4850 BRL |
| 2022-07-07 |
2.5400 BRL |
515,114.6000 ADA |
2.5080 BRL |
2.4890 BRL |
2.5180 BRL |
2.5730 BRL |
| 2022-07-06 |
2.4811 BRL |
346,789.1000 ADA |
2.4650 BRL |
2.4140 BRL |
2.4360 BRL |
2.5070 BRL |