Identifier on Binance: ADABRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-24 |
14.8827 BRL |
7,362,099.2500 ADA |
15.8500 BRL |
13.8000 BRL |
14.4000 BRL |
14.7320 BRL |
| 2021-08-23 |
15.4097 BRL |
7,738,793.0500 ADA |
14.6510 BRL |
14.5410 BRL |
14.8390 BRL |
15.9400 BRL |
| 2021-08-22 |
13.9097 BRL |
4,067,929.0600 ADA |
13.2140 BRL |
13.1990 BRL |
13.3990 BRL |
14.1230 BRL |
| 2021-08-21 |
13.2387 BRL |
3,116,530.7100 ADA |
13.2670 BRL |
12.9370 BRL |
13.0900 BRL |
13.2570 BRL |
| 2021-08-20 |
13.4310 BRL |
7,306,242.1400 ADA |
13.1550 BRL |
12.8480 BRL |
13.1180 BRL |
13.2370 BRL |
| 2021-08-19 |
11.9770 BRL |
6,422,696.1000 ADA |
11.4010 BRL |
11.1830 BRL |
11.4400 BRL |
12.7540 BRL |
| 2021-08-18 |
11.0214 BRL |
4,905,828.2900 ADA |
10.2870 BRL |
10.0200 BRL |
10.4520 BRL |
11.5160 BRL |
| 2021-08-17 |
10.8845 BRL |
2,967,519.9400 ADA |
10.9870 BRL |
10.2640 BRL |
10.7900 BRL |
10.4130 BRL |
| 2021-08-16 |
11.2645 BRL |
3,527,934.4700 ADA |
11.4530 BRL |
10.8900 BRL |
11.2000 BRL |
11.1870 BRL |
| 2021-08-15 |
11.3798 BRL |
3,305,621.9600 ADA |
11.5680 BRL |
10.6950 BRL |
11.1990 BRL |
11.4930 BRL |
| 2021-08-14 |
11.3848 BRL |
5,473,341.2800 ADA |
11.2810 BRL |
11.0270 BRL |
11.1910 BRL |
11.4740 BRL |
| 2021-08-13 |
10.4730 BRL |
7,330,299.0200 ADA |
9.7020 BRL |
9.6320 BRL |
10.0180 BRL |
11.2440 BRL |
| 2021-08-12 |
9.3530 BRL |
3,835,995.5900 ADA |
9.4730 BRL |
8.8560 BRL |
9.0960 BRL |
9.3470 BRL |
| 2021-08-11 |
9.4863 BRL |
6,118,509.2500 ADA |
8.7710 BRL |
8.7500 BRL |
8.9090 BRL |
9.4450 BRL |
| 2021-08-10 |
8.2836 BRL |
4,645,961.2500 ADA |
7.7670 BRL |
7.7000 BRL |
7.7560 BRL |
8.7560 BRL |
| 2021-08-09 |
7.6610 BRL |
1,720,973.9100 ADA |
7.5150 BRL |
7.3370 BRL |
7.4440 BRL |
7.8600 BRL |
| 2021-08-08 |
7.6561 BRL |
1,983,202.0500 ADA |
7.7450 BRL |
7.4220 BRL |
7.5160 BRL |
7.6110 BRL |
| 2021-08-07 |
7.6050 BRL |
2,636,090.6400 ADA |
7.3540 BRL |
7.3170 BRL |
7.4410 BRL |
7.6730 BRL |
| 2021-08-06 |
7.2999 BRL |
2,261,713.1300 ADA |
7.2700 BRL |
7.1500 BRL |
7.1930 BRL |
7.3290 BRL |
| 2021-08-05 |
7.1655 BRL |
2,056,636.1500 ADA |
7.1770 BRL |
6.9710 BRL |
7.0800 BRL |
7.2750 BRL |
| 2021-08-04 |
7.1412 BRL |
1,834,991.5500 ADA |
7.1780 BRL |
6.9400 BRL |
6.9870 BRL |
7.1820 BRL |
| 2021-08-03 |
7.0096 BRL |
2,379,516.9900 ADA |
6.8200 BRL |
6.5960 BRL |
6.6700 BRL |
7.1670 BRL |
| 2021-08-02 |
6.8584 BRL |
1,199,217.4800 ADA |
6.8520 BRL |
6.7410 BRL |
6.8410 BRL |
6.8520 BRL |
| 2021-08-01 |
7.0448 BRL |
1,796,173.5400 ADA |
6.8890 BRL |
6.8200 BRL |
6.9520 BRL |
6.8370 BRL |
| 2021-07-31 |
6.8160 BRL |
1,260,540.6000 ADA |
6.8340 BRL |
6.6900 BRL |
6.7510 BRL |
6.9280 BRL |
| 2021-07-30 |
6.6049 BRL |
1,889,377.3000 ADA |
6.5840 BRL |
6.3960 BRL |
6.4930 BRL |
6.7490 BRL |
| 2021-07-29 |
6.5687 BRL |
1,052,227.3200 ADA |
6.6430 BRL |
6.4960 BRL |
6.5560 BRL |
6.5770 BRL |
| 2021-07-28 |
6.6702 BRL |
1,914,141.2900 ADA |
6.6650 BRL |
6.5370 BRL |
6.6090 BRL |
6.6200 BRL |
| 2021-07-27 |
6.5954 BRL |
1,712,493.9600 ADA |
6.5500 BRL |
6.3300 BRL |
6.4390 BRL |
6.5940 BRL |
| 2021-07-26 |
6.7960 BRL |
3,619,224.5400 ADA |
6.4020 BRL |
6.3670 BRL |
6.5810 BRL |
6.6100 BRL |
| 2021-07-25 |
6.3563 BRL |
1,140,770.4600 ADA |
6.4530 BRL |
6.2280 BRL |
6.2930 BRL |
6.3170 BRL |
| 2021-07-24 |
6.3526 BRL |
1,746,561.2600 ADA |
6.3200 BRL |
6.2440 BRL |
6.3130 BRL |
6.4070 BRL |
| 2021-07-23 |
6.1566 BRL |
1,207,861.3700 ADA |
6.2350 BRL |
5.9810 BRL |
6.0450 BRL |
6.2200 BRL |
| 2021-07-22 |
6.1541 BRL |
1,608,896.8200 ADA |
6.1400 BRL |
6.0070 BRL |
6.1090 BRL |
6.1890 BRL |
| 2021-07-21 |
6.0217 BRL |
2,276,629.4300 ADA |
5.5560 BRL |
5.4640 BRL |
5.5550 BRL |
6.1290 BRL |
| 2021-07-20 |
5.6054 BRL |
2,371,438.1100 ADA |
5.9340 BRL |
5.4220 BRL |
5.5040 BRL |
5.6000 BRL |
| 2021-07-19 |
5.9717 BRL |
1,289,059.3800 ADA |
6.1110 BRL |
5.8300 BRL |
5.9030 BRL |
5.9770 BRL |
| 2021-07-18 |
6.1633 BRL |
727,905.7400 ADA |
6.0620 BRL |
6.0400 BRL |
6.0870 BRL |
6.0830 BRL |
| 2021-07-17 |
6.0508 BRL |
943,181.8600 ADA |
6.0580 BRL |
5.9550 BRL |
6.0220 BRL |
6.0600 BRL |
| 2021-07-16 |
6.2122 BRL |
1,598,781.0300 ADA |
6.3290 BRL |
6.0250 BRL |
6.0880 BRL |
6.0640 BRL |
| 2021-07-15 |
6.3422 BRL |
1,513,688.2000 ADA |
6.4720 BRL |
6.2000 BRL |
6.2680 BRL |
6.3850 BRL |
| 2021-07-14 |
6.4853 BRL |
1,709,283.7900 ADA |
6.6130 BRL |
6.2550 BRL |
6.3640 BRL |
6.4630 BRL |
| 2021-07-13 |
6.7278 BRL |
1,043,119.4400 ADA |
6.8660 BRL |
6.5360 BRL |
6.6130 BRL |
6.6160 BRL |
| 2021-07-12 |
6.9948 BRL |
2,145,705.4800 ADA |
7.1180 BRL |
6.7600 BRL |
6.8410 BRL |
6.8750 BRL |
| 2021-07-11 |
7.1247 BRL |
1,037,979.2600 ADA |
7.1000 BRL |
7.0360 BRL |
7.0900 BRL |
7.1570 BRL |
| 2021-07-10 |
7.1090 BRL |
990,714.3400 ADA |
7.1540 BRL |
7.0000 BRL |
7.0780 BRL |
7.0500 BRL |
| 2021-07-09 |
7.1113 BRL |
1,650,890.6400 ADA |
7.0600 BRL |
6.8530 BRL |
6.9660 BRL |
7.1660 BRL |
| 2021-07-08 |
7.2542 BRL |
2,395,523.1400 ADA |
7.4010 BRL |
7.1230 BRL |
7.2260 BRL |
7.2190 BRL |
| 2021-07-07 |
7.4437 BRL |
2,521,528.1800 ADA |
7.3910 BRL |
7.3280 BRL |
7.4010 BRL |
7.4040 BRL |
| 2021-07-06 |
7.3402 BRL |
2,813,103.8000 ADA |
7.2450 BRL |
7.1870 BRL |
7.2640 BRL |
7.3830 BRL |