Identifier on Binance: ADABRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-25 |
8.1910 BRL |
389,289.9000 ADA |
7.9540 BRL |
7.8980 BRL |
8.0510 BRL |
8.3080 BRL |
| 2021-12-24 |
8.2445 BRL |
741,251.0000 ADA |
8.4100 BRL |
7.9300 BRL |
8.0010 BRL |
8.0010 BRL |
| 2021-12-23 |
7.9173 BRL |
1,798,138.6000 ADA |
7.5630 BRL |
7.4630 BRL |
7.5910 BRL |
8.3940 BRL |
| 2021-12-22 |
7.6306 BRL |
780,436.1000 ADA |
7.3390 BRL |
7.3250 BRL |
7.3800 BRL |
7.6720 BRL |
| 2021-12-21 |
7.2169 BRL |
704,258.9000 ADA |
7.1090 BRL |
7.0290 BRL |
7.0760 BRL |
7.3780 BRL |
| 2021-12-20 |
7.0238 BRL |
723,796.1000 ADA |
7.1180 BRL |
6.8800 BRL |
6.9700 BRL |
7.1220 BRL |
| 2021-12-19 |
7.2615 BRL |
535,769.3000 ADA |
7.0900 BRL |
7.0840 BRL |
7.1500 BRL |
7.1520 BRL |
| 2021-12-18 |
6.9510 BRL |
1,441,252.3000 ADA |
6.9420 BRL |
6.8310 BRL |
6.9260 BRL |
7.0850 BRL |
| 2021-12-17 |
7.0121 BRL |
3,010,075.5000 ADA |
7.1160 BRL |
6.8010 BRL |
6.9940 BRL |
6.9630 BRL |
| 2021-12-16 |
7.4006 BRL |
988,893.6000 ADA |
7.4840 BRL |
7.1170 BRL |
7.2090 BRL |
7.1220 BRL |
| 2021-12-15 |
7.2287 BRL |
2,017,659.1000 ADA |
7.2430 BRL |
6.9240 BRL |
6.9910 BRL |
7.4600 BRL |
| 2021-12-14 |
7.1183 BRL |
1,755,209.2000 ADA |
7.0150 BRL |
6.8580 BRL |
6.9610 BRL |
7.2180 BRL |
| 2021-12-13 |
7.0773 BRL |
1,853,296.7000 ADA |
7.6200 BRL |
6.8610 BRL |
7.0340 BRL |
7.0460 BRL |
| 2021-12-12 |
7.7288 BRL |
719,722.2000 ADA |
7.6700 BRL |
7.4790 BRL |
7.5930 BRL |
7.6300 BRL |
| 2021-12-11 |
7.2467 BRL |
1,590,240.4000 ADA |
6.8800 BRL |
6.7730 BRL |
6.9760 BRL |
7.6240 BRL |
| 2021-12-10 |
7.2299 BRL |
1,543,626.7000 ADA |
7.3020 BRL |
7.0000 BRL |
7.0510 BRL |
7.0260 BRL |
| 2021-12-09 |
7.5352 BRL |
836,816.5000 ADA |
7.8280 BRL |
7.2970 BRL |
7.3850 BRL |
7.3700 BRL |
| 2021-12-08 |
7.8099 BRL |
735,204.4000 ADA |
7.7760 BRL |
7.6140 BRL |
7.7750 BRL |
7.7920 BRL |
| 2021-12-07 |
8.1439 BRL |
1,017,135.3000 ADA |
8.1650 BRL |
7.7160 BRL |
7.8230 BRL |
7.8100 BRL |
| 2021-12-06 |
7.6527 BRL |
1,455,365.6000 ADA |
7.9180 BRL |
7.1900 BRL |
7.4520 BRL |
8.1630 BRL |
| 2021-12-05 |
7.8326 BRL |
755,780.7000 ADA |
8.1940 BRL |
7.4000 BRL |
7.6670 BRL |
7.8200 BRL |
| 2021-12-04 |
7.9718 BRL |
2,216,239.2900 ADA |
8.9250 BRL |
6.9000 BRL |
7.8060 BRL |
8.1750 BRL |
| 2021-12-03 |
9.2620 BRL |
957,936.9000 ADA |
9.8230 BRL |
8.7690 BRL |
9.0400 BRL |
9.0130 BRL |
| 2021-12-02 |
9.5984 BRL |
2,349,344.0000 ADA |
8.8690 BRL |
8.7240 BRL |
8.8300 BRL |
9.7990 BRL |
| 2021-12-01 |
8.9987 BRL |
921,743.6000 ADA |
8.8290 BRL |
8.7490 BRL |
8.8660 BRL |
8.8520 BRL |
| 2021-11-30 |
8.9883 BRL |
1,011,581.4000 ADA |
9.0810 BRL |
8.7540 BRL |
8.8680 BRL |
8.8420 BRL |
| 2021-11-29 |
9.0271 BRL |
877,199.6000 ADA |
9.0540 BRL |
8.8200 BRL |
8.8690 BRL |
9.1420 BRL |
| 2021-11-28 |
8.5793 BRL |
985,936.7600 ADA |
8.7650 BRL |
8.0960 BRL |
8.4450 BRL |
8.8850 BRL |
| 2021-11-27 |
8.8848 BRL |
434,083.7000 ADA |
8.7290 BRL |
8.7110 BRL |
8.7860 BRL |
8.7630 BRL |
| 2021-11-26 |
8.9304 BRL |
1,764,728.1900 ADA |
9.4850 BRL |
8.5210 BRL |
8.8160 BRL |
8.8260 BRL |
| 2021-11-25 |
9.5981 BRL |
1,166,593.6000 ADA |
9.4570 BRL |
9.1910 BRL |
9.3120 BRL |
9.4740 BRL |
| 2021-11-24 |
9.3653 BRL |
1,745,324.9000 ADA |
9.9290 BRL |
9.0000 BRL |
9.1800 BRL |
9.4200 BRL |
| 2021-11-23 |
10.0546 BRL |
910,454.5000 ADA |
10.0820 BRL |
9.8510 BRL |
9.9740 BRL |
9.9240 BRL |
| 2021-11-22 |
10.1703 BRL |
744,701.1000 ADA |
10.4460 BRL |
9.9400 BRL |
10.0760 BRL |
10.0640 BRL |
| 2021-11-21 |
10.6622 BRL |
486,836.5000 ADA |
10.9130 BRL |
10.5430 BRL |
10.6150 BRL |
10.5760 BRL |
| 2021-11-20 |
10.8508 BRL |
820,539.5000 ADA |
10.5600 BRL |
10.5530 BRL |
10.6060 BRL |
10.8900 BRL |
| 2021-11-19 |
10.4176 BRL |
1,571,093.4000 ADA |
10.0980 BRL |
9.9100 BRL |
10.0080 BRL |
10.5400 BRL |
| 2021-11-18 |
10.1353 BRL |
1,501,425.7000 ADA |
10.4740 BRL |
9.5510 BRL |
10.0450 BRL |
10.0630 BRL |
| 2021-11-17 |
10.3768 BRL |
1,127,695.5000 ADA |
10.4830 BRL |
10.0450 BRL |
10.2700 BRL |
10.3940 BRL |
| 2021-11-16 |
10.6528 BRL |
2,544,853.5500 ADA |
11.1690 BRL |
9.9080 BRL |
10.5100 BRL |
10.5650 BRL |
| 2021-11-15 |
11.2954 BRL |
688,098.5000 ADA |
11.2580 BRL |
11.1560 BRL |
11.2320 BRL |
11.1830 BRL |
| 2021-11-14 |
11.2737 BRL |
663,459.9000 ADA |
11.3590 BRL |
11.1350 BRL |
11.2440 BRL |
11.2560 BRL |
| 2021-11-13 |
11.3570 BRL |
691,120.5000 ADA |
11.3080 BRL |
11.1990 BRL |
11.2830 BRL |
11.3640 BRL |
| 2021-11-12 |
11.2146 BRL |
1,572,571.5000 ADA |
11.4260 BRL |
10.9570 BRL |
11.0900 BRL |
11.3520 BRL |
| 2021-11-11 |
11.6150 BRL |
1,148,525.4000 ADA |
11.7310 BRL |
11.3820 BRL |
11.5030 BRL |
11.4300 BRL |
| 2021-11-10 |
12.0650 BRL |
2,583,317.2000 ADA |
12.6070 BRL |
10.9000 BRL |
11.8630 BRL |
11.6290 BRL |
| 2021-11-09 |
12.5366 BRL |
4,104,076.0000 ADA |
11.8430 BRL |
11.7130 BRL |
11.9410 BRL |
12.6410 BRL |
| 2021-11-08 |
11.6144 BRL |
1,475,700.3000 ADA |
11.3320 BRL |
11.2500 BRL |
11.3100 BRL |
11.8940 BRL |
| 2021-11-07 |
11.2800 BRL |
869,624.5000 ADA |
11.2710 BRL |
11.1160 BRL |
11.1620 BRL |
11.3490 BRL |
| 2021-11-06 |
11.1383 BRL |
1,185,507.0000 ADA |
11.1540 BRL |
10.9200 BRL |
11.0590 BRL |
11.2670 BRL |