Identifier on Binance: ADABRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-05 |
2.4507 BRL |
596,916.6000 ADA |
2.5100 BRL |
2.4040 BRL |
2.4250 BRL |
2.4650 BRL |
| 2022-07-04 |
2.4664 BRL |
554,269.8000 ADA |
2.4310 BRL |
2.3750 BRL |
2.3900 BRL |
2.5070 BRL |
| 2022-07-03 |
2.4136 BRL |
135,551.7000 ADA |
2.4270 BRL |
2.3750 BRL |
2.3890 BRL |
2.4430 BRL |
| 2022-07-02 |
2.4196 BRL |
173,822.3000 ADA |
2.4000 BRL |
2.3590 BRL |
2.3790 BRL |
2.4440 BRL |
| 2022-07-01 |
2.4043 BRL |
438,370.1000 ADA |
2.4270 BRL |
2.3450 BRL |
2.3590 BRL |
2.4190 BRL |
| 2022-06-30 |
2.3366 BRL |
505,966.9000 ADA |
2.4220 BRL |
2.2860 BRL |
2.3140 BRL |
2.3490 BRL |
| 2022-06-29 |
2.4608 BRL |
292,828.4000 ADA |
2.4760 BRL |
2.4090 BRL |
2.4290 BRL |
2.4140 BRL |
| 2022-06-28 |
2.5381 BRL |
449,864.5000 ADA |
2.5410 BRL |
2.4680 BRL |
2.4780 BRL |
2.4760 BRL |
| 2022-06-27 |
2.5774 BRL |
472,427.4000 ADA |
2.5730 BRL |
2.4950 BRL |
2.5500 BRL |
2.5440 BRL |
| 2022-06-26 |
2.6642 BRL |
534,625.5000 ADA |
2.6080 BRL |
2.5750 BRL |
2.6080 BRL |
2.5990 BRL |
| 2022-06-25 |
2.5908 BRL |
380,234.4000 ADA |
2.6190 BRL |
2.5180 BRL |
2.5480 BRL |
2.6080 BRL |
| 2022-06-24 |
2.6079 BRL |
1,009,056.9000 ADA |
2.5190 BRL |
2.4990 BRL |
2.5340 BRL |
2.6320 BRL |
| 2022-06-23 |
2.4650 BRL |
635,758.7000 ADA |
2.3970 BRL |
2.3840 BRL |
2.4430 BRL |
2.5100 BRL |
| 2022-06-22 |
2.4268 BRL |
532,982.4000 ADA |
2.4740 BRL |
2.3700 BRL |
2.4070 BRL |
2.3900 BRL |
| 2022-06-21 |
2.5573 BRL |
888,229.8000 ADA |
2.5400 BRL |
2.4540 BRL |
2.4900 BRL |
2.4600 BRL |
| 2022-06-20 |
2.5180 BRL |
966,174.2000 ADA |
2.5090 BRL |
2.3870 BRL |
2.4060 BRL |
2.5290 BRL |
| 2022-06-19 |
2.4120 BRL |
1,004,768.0000 ADA |
2.3620 BRL |
2.2600 BRL |
2.3000 BRL |
2.4860 BRL |
| 2022-06-18 |
2.3484 BRL |
1,533,238.9000 ADA |
2.5180 BRL |
2.1880 BRL |
2.2770 BRL |
2.3650 BRL |
| 2022-06-17 |
2.5150 BRL |
745,521.6000 ADA |
2.4480 BRL |
2.4260 BRL |
2.4970 BRL |
2.5420 BRL |
| 2022-06-16 |
2.5775 BRL |
1,357,938.8000 ADA |
2.7210 BRL |
2.4040 BRL |
2.4450 BRL |
2.4380 BRL |
| 2022-06-15 |
2.5094 BRL |
3,925,513.3000 ADA |
2.4950 BRL |
2.3280 BRL |
2.4000 BRL |
2.7070 BRL |
| 2022-06-14 |
2.5011 BRL |
3,062,526.5000 ADA |
2.3950 BRL |
2.2610 BRL |
2.3570 BRL |
2.4530 BRL |
| 2022-06-13 |
2.3602 BRL |
4,433,325.2000 ADA |
2.4820 BRL |
2.2080 BRL |
2.2940 BRL |
2.3420 BRL |
| 2022-06-12 |
2.6343 BRL |
1,514,853.2000 ADA |
2.7850 BRL |
2.5130 BRL |
2.5690 BRL |
2.5580 BRL |
| 2022-06-11 |
2.8818 BRL |
1,167,133.1000 ADA |
2.8790 BRL |
2.7340 BRL |
2.8140 BRL |
2.7730 BRL |
| 2022-06-10 |
2.9632 BRL |
1,324,354.9000 ADA |
3.1150 BRL |
2.8520 BRL |
2.9150 BRL |
2.8860 BRL |
| 2022-06-09 |
3.1465 BRL |
772,105.0000 ADA |
3.1590 BRL |
3.0780 BRL |
3.1190 BRL |
3.1170 BRL |
| 2022-06-08 |
3.1580 BRL |
2,064,741.2000 ADA |
2.9950 BRL |
2.9570 BRL |
3.0290 BRL |
3.1670 BRL |
| 2022-06-07 |
2.9527 BRL |
1,822,639.2000 ADA |
2.9350 BRL |
2.7550 BRL |
2.8210 BRL |
3.0180 BRL |
| 2022-06-06 |
2.9537 BRL |
1,591,846.3000 ADA |
2.7310 BRL |
2.7190 BRL |
2.8130 BRL |
2.9260 BRL |
| 2022-06-05 |
2.7355 BRL |
364,487.9000 ADA |
2.7250 BRL |
2.6660 BRL |
2.6920 BRL |
2.7280 BRL |
| 2022-06-04 |
2.6873 BRL |
539,642.4000 ADA |
2.6930 BRL |
2.6230 BRL |
2.6640 BRL |
2.7170 BRL |
| 2022-06-03 |
2.7266 BRL |
1,167,847.3000 ADA |
2.8270 BRL |
2.5950 BRL |
2.6450 BRL |
2.6870 BRL |
| 2022-06-02 |
2.7707 BRL |
1,435,349.6000 ADA |
2.6750 BRL |
2.6630 BRL |
2.7310 BRL |
2.8280 BRL |
| 2022-06-01 |
2.7972 BRL |
1,500,608.8000 ADA |
2.9920 BRL |
2.5960 BRL |
2.6370 BRL |
2.6370 BRL |
| 2022-05-31 |
3.0253 BRL |
3,674,464.6000 ADA |
2.7210 BRL |
2.7180 BRL |
2.7720 BRL |
3.0420 BRL |
| 2022-05-30 |
2.5478 BRL |
1,251,413.2000 ADA |
2.3000 BRL |
2.2740 BRL |
2.3060 BRL |
2.7250 BRL |
| 2022-05-29 |
2.2503 BRL |
352,450.1000 ADA |
2.2220 BRL |
2.1770 BRL |
2.1960 BRL |
2.2900 BRL |
| 2022-05-28 |
2.1984 BRL |
393,463.1000 ADA |
2.1770 BRL |
2.1360 BRL |
2.1720 BRL |
2.2200 BRL |
| 2022-05-27 |
2.2123 BRL |
956,566.4000 ADA |
2.3050 BRL |
2.1260 BRL |
2.1700 BRL |
2.1880 BRL |
| 2022-05-26 |
2.3557 BRL |
1,003,261.3000 ADA |
2.4980 BRL |
2.2400 BRL |
2.3240 BRL |
2.3080 BRL |
| 2022-05-25 |
2.5037 BRL |
513,072.0000 ADA |
2.5260 BRL |
2.4580 BRL |
2.4920 BRL |
2.4970 BRL |
| 2022-05-24 |
2.4737 BRL |
641,285.7000 ADA |
2.4900 BRL |
2.3730 BRL |
2.4510 BRL |
2.5290 BRL |
| 2022-05-23 |
2.6085 BRL |
877,864.0000 ADA |
2.6560 BRL |
2.4470 BRL |
2.5000 BRL |
2.4780 BRL |
| 2022-05-22 |
2.6471 BRL |
226,985.7000 ADA |
2.6070 BRL |
2.5730 BRL |
2.5910 BRL |
2.6660 BRL |
| 2022-05-21 |
2.5838 BRL |
315,515.2000 ADA |
2.5400 BRL |
2.4830 BRL |
2.5310 BRL |
2.5960 BRL |
| 2022-05-20 |
2.5295 BRL |
725,471.2000 ADA |
2.6380 BRL |
2.4430 BRL |
2.4910 BRL |
2.5450 BRL |
| 2022-05-19 |
2.6024 BRL |
630,407.3000 ADA |
2.5420 BRL |
2.4650 BRL |
2.5600 BRL |
2.6140 BRL |
| 2022-05-18 |
2.6831 BRL |
806,832.0000 ADA |
2.8630 BRL |
2.5200 BRL |
2.6290 BRL |
2.5330 BRL |
| 2022-05-17 |
2.9025 BRL |
921,749.5000 ADA |
2.8360 BRL |
2.7480 BRL |
2.8360 BRL |
2.8790 BRL |