Identifier on Binance: ADABRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-15 |
5.6879 BRL |
525,191.6000 ADA |
5.5050 BRL |
5.5050 BRL |
5.5760 BRL |
5.6860 BRL |
| 2022-02-14 |
5.4722 BRL |
463,526.9000 ADA |
5.5200 BRL |
5.3800 BRL |
5.4450 BRL |
5.5140 BRL |
| 2022-02-13 |
5.5874 BRL |
401,384.1000 ADA |
5.6040 BRL |
5.4810 BRL |
5.5340 BRL |
5.5420 BRL |
| 2022-02-12 |
5.6125 BRL |
581,634.2000 ADA |
5.7090 BRL |
5.4550 BRL |
5.5490 BRL |
5.6060 BRL |
| 2022-02-11 |
5.9596 BRL |
448,176.1000 ADA |
6.0770 BRL |
5.6630 BRL |
5.7560 BRL |
5.7220 BRL |
| 2022-02-10 |
6.2236 BRL |
695,670.1000 ADA |
6.2850 BRL |
6.0500 BRL |
6.1500 BRL |
6.1200 BRL |
| 2022-02-09 |
6.3012 BRL |
1,110,502.7000 ADA |
6.2440 BRL |
6.1150 BRL |
6.1690 BRL |
6.3220 BRL |
| 2022-02-08 |
6.3073 BRL |
1,033,002.9000 ADA |
6.3660 BRL |
5.9000 BRL |
6.0920 BRL |
6.2610 BRL |
| 2022-02-07 |
6.2907 BRL |
973,558.9000 ADA |
6.1260 BRL |
6.0420 BRL |
6.1470 BRL |
6.3230 BRL |
| 2022-02-06 |
6.0148 BRL |
456,286.0000 ADA |
6.0600 BRL |
5.8970 BRL |
5.9870 BRL |
6.1030 BRL |
| 2022-02-05 |
6.1037 BRL |
786,921.2000 ADA |
6.0890 BRL |
5.8920 BRL |
6.0110 BRL |
6.0870 BRL |
| 2022-02-04 |
5.7956 BRL |
671,142.6000 ADA |
5.6550 BRL |
5.5770 BRL |
5.6170 BRL |
6.0800 BRL |
| 2022-02-03 |
5.5369 BRL |
401,839.3000 ADA |
5.4520 BRL |
5.4090 BRL |
5.4490 BRL |
5.6060 BRL |
| 2022-02-02 |
5.6050 BRL |
977,528.2000 ADA |
5.8180 BRL |
5.4400 BRL |
5.5190 BRL |
5.4620 BRL |
| 2022-02-01 |
5.6588 BRL |
837,929.5000 ADA |
5.6140 BRL |
5.5280 BRL |
5.5830 BRL |
5.8180 BRL |
| 2022-01-31 |
5.5741 BRL |
637,883.0000 ADA |
5.6420 BRL |
5.4860 BRL |
5.5350 BRL |
5.6200 BRL |
| 2022-01-30 |
5.7034 BRL |
350,458.7000 ADA |
5.7540 BRL |
5.5660 BRL |
5.6500 BRL |
5.6260 BRL |
| 2022-01-29 |
5.7569 BRL |
543,927.2000 ADA |
5.6800 BRL |
5.6240 BRL |
5.6820 BRL |
5.7320 BRL |
| 2022-01-28 |
5.6264 BRL |
642,407.4000 ADA |
5.6960 BRL |
5.5030 BRL |
5.5870 BRL |
5.6650 BRL |
| 2022-01-27 |
5.6736 BRL |
832,495.3000 ADA |
5.9290 BRL |
5.4830 BRL |
5.6690 BRL |
5.6720 BRL |
| 2022-01-26 |
6.0144 BRL |
1,516,519.6000 ADA |
5.7470 BRL |
5.6400 BRL |
5.7210 BRL |
5.9360 BRL |
| 2022-01-25 |
5.7464 BRL |
813,990.6000 ADA |
5.9180 BRL |
5.5140 BRL |
5.6300 BRL |
5.7730 BRL |
| 2022-01-24 |
5.6560 BRL |
1,663,057.2000 ADA |
6.2100 BRL |
5.2590 BRL |
5.4200 BRL |
5.9210 BRL |
| 2022-01-23 |
6.0921 BRL |
808,668.8000 ADA |
5.9320 BRL |
5.8160 BRL |
5.9180 BRL |
6.1940 BRL |
| 2022-01-22 |
5.7783 BRL |
2,379,942.3300 ADA |
6.1820 BRL |
5.0870 BRL |
5.7350 BRL |
5.8450 BRL |
| 2022-01-21 |
6.5779 BRL |
1,604,089.0000 ADA |
6.9000 BRL |
6.1200 BRL |
6.3350 BRL |
6.1930 BRL |
| 2022-01-20 |
7.3645 BRL |
932,505.6000 ADA |
7.3690 BRL |
6.8740 BRL |
7.0590 BRL |
6.9310 BRL |
| 2022-01-19 |
7.8488 BRL |
950,795.9000 ADA |
8.1750 BRL |
7.3010 BRL |
7.4160 BRL |
7.4210 BRL |
| 2022-01-18 |
8.5147 BRL |
1,304,074.5000 ADA |
8.9260 BRL |
7.9140 BRL |
8.0600 BRL |
8.2280 BRL |
| 2022-01-17 |
8.4352 BRL |
2,872,716.5000 ADA |
7.8950 BRL |
7.7440 BRL |
7.8490 BRL |
8.9310 BRL |
| 2022-01-16 |
7.6663 BRL |
1,383,955.2000 ADA |
7.2210 BRL |
7.1860 BRL |
7.2900 BRL |
7.8560 BRL |
| 2022-01-15 |
7.1832 BRL |
381,997.5000 ADA |
7.2030 BRL |
6.9840 BRL |
7.0780 BRL |
7.2760 BRL |
| 2022-01-14 |
7.0330 BRL |
1,174,810.6000 ADA |
6.8860 BRL |
6.8090 BRL |
6.9430 BRL |
7.1720 BRL |
| 2022-01-13 |
7.1909 BRL |
840,592.8000 ADA |
7.3190 BRL |
6.8560 BRL |
6.9700 BRL |
6.9270 BRL |
| 2022-01-12 |
7.0433 BRL |
778,092.0000 ADA |
6.6940 BRL |
6.6890 BRL |
6.7750 BRL |
7.2700 BRL |
| 2022-01-11 |
6.5935 BRL |
585,364.3000 ADA |
6.4140 BRL |
6.4080 BRL |
6.5000 BRL |
6.6800 BRL |
| 2022-01-10 |
6.3831 BRL |
2,481,718.6000 ADA |
6.6600 BRL |
6.1300 BRL |
6.4240 BRL |
6.4280 BRL |
| 2022-01-09 |
6.7874 BRL |
975,635.8000 ADA |
6.7410 BRL |
6.5410 BRL |
6.6240 BRL |
6.6720 BRL |
| 2022-01-08 |
6.8782 BRL |
2,343,297.7600 ADA |
6.9050 BRL |
6.4340 BRL |
6.5620 BRL |
6.8510 BRL |
| 2022-01-07 |
6.9757 BRL |
1,527,483.2000 ADA |
7.3670 BRL |
6.8050 BRL |
6.9080 BRL |
6.8810 BRL |
| 2022-01-06 |
7.0897 BRL |
764,282.2000 ADA |
7.1050 BRL |
6.8640 BRL |
6.9940 BRL |
7.3500 BRL |
| 2022-01-05 |
7.2596 BRL |
2,037,885.0000 ADA |
7.4930 BRL |
6.9350 BRL |
7.1980 BRL |
7.1060 BRL |
| 2022-01-04 |
7.5421 BRL |
447,562.6000 ADA |
7.5120 BRL |
7.3770 BRL |
7.4630 BRL |
7.4760 BRL |
| 2022-01-03 |
7.6379 BRL |
381,106.1000 ADA |
7.7510 BRL |
7.4570 BRL |
7.5720 BRL |
7.5720 BRL |
| 2022-01-02 |
7.6938 BRL |
254,838.6000 ADA |
7.7750 BRL |
7.5660 BRL |
7.6440 BRL |
7.7510 BRL |
| 2022-01-01 |
7.5233 BRL |
299,335.0000 ADA |
7.3820 BRL |
7.3610 BRL |
7.4650 BRL |
7.7160 BRL |
| 2021-12-31 |
7.5012 BRL |
452,423.1000 ADA |
7.6610 BRL |
7.2400 BRL |
7.3610 BRL |
7.4030 BRL |
| 2021-12-30 |
7.5770 BRL |
1,026,902.5000 ADA |
7.6600 BRL |
7.4670 BRL |
7.5800 BRL |
7.6140 BRL |
| 2021-12-29 |
7.7999 BRL |
1,651,775.4000 ADA |
7.9680 BRL |
7.6080 BRL |
7.8080 BRL |
7.8190 BRL |
| 2021-12-28 |
8.2608 BRL |
871,166.9000 ADA |
8.6080 BRL |
7.8370 BRL |
8.0220 BRL |
8.0530 BRL |