Identifier on Binance: ADABRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-01 |
3.8282 BRL |
107,897.4000 ADA |
3.7460 BRL |
3.7160 BRL |
3.7660 BRL |
3.9660 BRL |
| 2025-02-28 |
3.6112 BRL |
252,858.4000 ADA |
3.7750 BRL |
3.4110 BRL |
3.4980 BRL |
3.7330 BRL |
| 2025-02-27 |
3.8677 BRL |
65,077.9000 ADA |
3.7730 BRL |
3.7420 BRL |
3.7990 BRL |
3.9020 BRL |
| 2025-02-26 |
3.8534 BRL |
197,913.9000 ADA |
3.9500 BRL |
3.6890 BRL |
3.7570 BRL |
3.7590 BRL |
| 2025-02-25 |
3.8810 BRL |
655,744.2000 ADA |
3.9530 BRL |
3.6710 BRL |
3.8070 BRL |
4.0150 BRL |
| 2025-02-24 |
4.1735 BRL |
210,323.6000 ADA |
4.4320 BRL |
3.8880 BRL |
4.0210 BRL |
3.9790 BRL |
| 2025-02-23 |
4.4539 BRL |
109,129.9000 ADA |
4.4500 BRL |
4.3790 BRL |
4.4110 BRL |
4.3930 BRL |
| 2025-02-22 |
4.4432 BRL |
65,807.9000 ADA |
4.3710 BRL |
4.3540 BRL |
4.3810 BRL |
4.4530 BRL |
| 2025-02-21 |
4.4996 BRL |
248,751.7000 ADA |
4.5950 BRL |
4.3140 BRL |
4.3590 BRL |
4.3850 BRL |
| 2025-02-20 |
4.5495 BRL |
178,410.3000 ADA |
4.4310 BRL |
4.4150 BRL |
4.4540 BRL |
4.5820 BRL |
| 2025-02-19 |
4.3460 BRL |
163,448.4000 ADA |
4.2970 BRL |
4.1870 BRL |
4.2320 BRL |
4.3630 BRL |
| 2025-02-18 |
4.4102 BRL |
233,378.2000 ADA |
4.6650 BRL |
4.2120 BRL |
4.2710 BRL |
4.2560 BRL |
| 2025-02-17 |
4.6166 BRL |
305,641.2000 ADA |
4.4350 BRL |
4.4350 BRL |
4.5280 BRL |
4.6330 BRL |
| 2025-02-16 |
4.4667 BRL |
76,488.5000 ADA |
4.4890 BRL |
4.2900 BRL |
4.4410 BRL |
4.4770 BRL |
| 2025-02-15 |
4.5457 BRL |
86,215.3000 ADA |
4.5650 BRL |
4.4520 BRL |
4.4900 BRL |
4.4900 BRL |
| 2025-02-14 |
4.6426 BRL |
288,114.8000 ADA |
4.6820 BRL |
4.5230 BRL |
4.6170 BRL |
4.5240 BRL |
| 2025-02-13 |
4.5616 BRL |
279,155.1000 ADA |
4.6100 BRL |
4.4460 BRL |
4.4670 BRL |
4.6820 BRL |
| 2025-02-12 |
4.4675 BRL |
415,449.5000 ADA |
4.4840 BRL |
4.3210 BRL |
4.4180 BRL |
4.6080 BRL |
| 2025-02-11 |
4.5345 BRL |
1,060,950.5000 ADA |
4.1480 BRL |
4.1190 BRL |
4.2900 BRL |
4.5190 BRL |
| 2025-02-10 |
4.0563 BRL |
274,678.1000 ADA |
3.9900 BRL |
3.8870 BRL |
3.9310 BRL |
4.1000 BRL |
| 2025-02-09 |
3.9889 BRL |
304,017.8000 ADA |
4.1050 BRL |
3.8140 BRL |
3.9670 BRL |
3.9480 BRL |
| 2025-02-08 |
4.0676 BRL |
193,787.1000 ADA |
4.1270 BRL |
3.9960 BRL |
4.0440 BRL |
4.1000 BRL |
| 2025-02-07 |
4.1874 BRL |
514,833.0000 ADA |
4.0780 BRL |
4.0340 BRL |
4.0790 BRL |
4.0790 BRL |
| 2025-02-06 |
4.2013 BRL |
652,896.3000 ADA |
4.2840 BRL |
4.0390 BRL |
4.1330 BRL |
4.1160 BRL |
| 2025-02-05 |
4.3445 BRL |
695,389.8000 ADA |
4.3100 BRL |
4.2240 BRL |
4.2780 BRL |
4.2650 BRL |
| 2025-02-04 |
4.3906 BRL |
761,916.5000 ADA |
4.7270 BRL |
4.1700 BRL |
4.2730 BRL |
4.2920 BRL |
| 2025-02-03 |
4.2518 BRL |
1,624,209.5000 ADA |
4.7570 BRL |
2.6000 BRL |
3.7700 BRL |
4.7820 BRL |
| 2025-02-02 |
4.8758 BRL |
693,894.1000 ADA |
5.2810 BRL |
4.4500 BRL |
4.6760 BRL |
4.6200 BRL |
| 2025-02-01 |
5.4493 BRL |
141,458.5000 ADA |
5.5160 BRL |
5.3180 BRL |
5.3630 BRL |
5.3300 BRL |
| 2025-01-31 |
5.5901 BRL |
232,027.2000 ADA |
5.6180 BRL |
5.4750 BRL |
5.5190 BRL |
5.5010 BRL |
| 2025-01-30 |
5.6670 BRL |
171,581.9000 ADA |
5.4700 BRL |
5.4500 BRL |
5.5180 BRL |
5.6410 BRL |
| 2025-01-29 |
5.4812 BRL |
272,265.3000 ADA |
5.3840 BRL |
5.3100 BRL |
5.4260 BRL |
5.5410 BRL |
| 2025-01-28 |
5.5873 BRL |
320,985.5000 ADA |
5.5250 BRL |
5.4010 BRL |
5.4400 BRL |
5.4280 BRL |
| 2025-01-27 |
5.3851 BRL |
309,859.1000 ADA |
5.6640 BRL |
5.1170 BRL |
5.2840 BRL |
5.5060 BRL |
| 2025-01-26 |
5.8516 BRL |
71,587.5000 ADA |
5.7810 BRL |
5.7500 BRL |
5.7910 BRL |
5.7930 BRL |
| 2025-01-25 |
5.8150 BRL |
49,558.1000 ADA |
5.7550 BRL |
5.7070 BRL |
5.7690 BRL |
5.8540 BRL |
| 2025-01-24 |
5.8283 BRL |
88,479.7000 ADA |
5.8660 BRL |
5.7100 BRL |
5.7650 BRL |
5.7300 BRL |
| 2025-01-23 |
5.8430 BRL |
229,667.1000 ADA |
5.8620 BRL |
5.6840 BRL |
5.7450 BRL |
5.9010 BRL |
| 2025-01-22 |
6.0094 BRL |
168,834.7000 ADA |
6.0810 BRL |
5.8290 BRL |
5.9140 BRL |
5.9140 BRL |
| 2025-01-21 |
6.0055 BRL |
265,918.9000 ADA |
6.1020 BRL |
5.7700 BRL |
5.9030 BRL |
6.0700 BRL |
| 2025-01-20 |
6.2789 BRL |
393,819.6000 ADA |
6.0670 BRL |
5.9030 BRL |
6.0720 BRL |
6.1600 BRL |
| 2025-01-19 |
6.5109 BRL |
569,914.3000 ADA |
6.7470 BRL |
6.1770 BRL |
6.3630 BRL |
6.2710 BRL |
| 2025-01-18 |
6.5929 BRL |
307,804.5000 ADA |
6.8620 BRL |
6.3650 BRL |
6.5020 BRL |
6.7520 BRL |
| 2025-01-17 |
6.8268 BRL |
405,023.8000 ADA |
6.5780 BRL |
6.5440 BRL |
6.6500 BRL |
6.9550 BRL |
| 2025-01-16 |
6.5829 BRL |
579,459.5000 ADA |
6.4480 BRL |
6.1700 BRL |
6.2820 BRL |
6.5700 BRL |
| 2025-01-15 |
6.3122 BRL |
477,733.6000 ADA |
6.0500 BRL |
5.9900 BRL |
6.0800 BRL |
6.4020 BRL |
| 2025-01-14 |
5.9256 BRL |
193,985.3000 ADA |
5.7860 BRL |
5.6990 BRL |
5.7860 BRL |
6.0180 BRL |
| 2025-01-13 |
5.6581 BRL |
566,396.1000 ADA |
5.9030 BRL |
5.4020 BRL |
5.5590 BRL |
5.7680 BRL |
| 2025-01-12 |
6.1233 BRL |
241,495.5000 ADA |
6.1260 BRL |
5.8860 BRL |
5.9390 BRL |
5.9280 BRL |
| 2025-01-11 |
5.8812 BRL |
160,322.3000 ADA |
5.7100 BRL |
5.6120 BRL |
5.6630 BRL |
6.1380 BRL |