Identifier on Binance: ADABRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-07-05 |
7.2127 BRL |
2,012,272.5600 ADA |
7.4090 BRL |
7.0270 BRL |
7.1390 BRL |
7.2550 BRL |
| 2021-07-04 |
7.3101 BRL |
1,708,748.6800 ADA |
7.1230 BRL |
7.0160 BRL |
7.0960 BRL |
7.5240 BRL |
| 2021-07-03 |
7.1680 BRL |
1,374,928.8200 ADA |
7.0900 BRL |
6.9000 BRL |
6.9630 BRL |
7.2200 BRL |
| 2021-07-02 |
6.7894 BRL |
2,196,827.3500 ADA |
6.7760 BRL |
6.5340 BRL |
6.6140 BRL |
6.9790 BRL |
| 2021-07-01 |
6.7318 BRL |
1,968,064.5100 ADA |
6.9500 BRL |
6.5520 BRL |
6.6350 BRL |
6.7980 BRL |
| 2021-06-30 |
6.7319 BRL |
2,464,015.9800 ADA |
6.8360 BRL |
6.4580 BRL |
6.6030 BRL |
6.9190 BRL |
| 2021-06-29 |
6.8737 BRL |
2,036,728.2200 ADA |
6.5840 BRL |
6.5410 BRL |
6.6230 BRL |
6.9100 BRL |
| 2021-06-28 |
6.5835 BRL |
1,490,662.6400 ADA |
6.6310 BRL |
6.4760 BRL |
6.5400 BRL |
6.6290 BRL |
| 2021-06-27 |
6.4193 BRL |
1,680,193.8300 ADA |
6.2680 BRL |
6.2030 BRL |
6.2960 BRL |
6.6110 BRL |
| 2021-06-26 |
6.2132 BRL |
2,028,165.8900 ADA |
6.2740 BRL |
6.0000 BRL |
6.1390 BRL |
6.1820 BRL |
| 2021-06-25 |
6.5524 BRL |
2,894,127.8800 ADA |
6.7450 BRL |
6.1880 BRL |
6.4020 BRL |
6.3490 BRL |
| 2021-06-24 |
6.6508 BRL |
2,302,182.0000 ADA |
6.2870 BRL |
6.0320 BRL |
6.2050 BRL |
6.7010 BRL |
| 2021-06-23 |
6.2031 BRL |
3,584,279.3200 ADA |
5.7920 BRL |
5.5730 BRL |
6.0060 BRL |
6.2410 BRL |
| 2021-06-22 |
5.8017 BRL |
6,210,316.3000 ADA |
5.9730 BRL |
5.0930 BRL |
5.4210 BRL |
5.7220 BRL |
| 2021-06-21 |
6.6708 BRL |
2,790,579.5600 ADA |
7.3480 BRL |
6.1000 BRL |
6.3190 BRL |
6.2840 BRL |
| 2021-06-20 |
7.1222 BRL |
2,077,196.6100 ADA |
7.1450 BRL |
6.7680 BRL |
6.9390 BRL |
7.4230 BRL |
| 2021-06-19 |
7.3038 BRL |
1,226,458.5700 ADA |
7.2840 BRL |
7.1490 BRL |
7.2720 BRL |
7.2550 BRL |
| 2021-06-18 |
7.2615 BRL |
1,482,113.4600 ADA |
7.4700 BRL |
7.0250 BRL |
7.1370 BRL |
7.2400 BRL |
| 2021-06-17 |
7.5848 BRL |
1,516,896.6300 ADA |
7.5800 BRL |
7.3910 BRL |
7.4490 BRL |
7.4880 BRL |
| 2021-06-16 |
7.7678 BRL |
1,726,806.3800 ADA |
7.8950 BRL |
7.5250 BRL |
7.6210 BRL |
7.6820 BRL |
| 2021-06-15 |
8.0208 BRL |
1,925,931.5900 ADA |
8.0400 BRL |
7.8660 BRL |
7.9280 BRL |
7.9170 BRL |
| 2021-06-14 |
7.9405 BRL |
2,716,581.8800 ADA |
7.9630 BRL |
7.7160 BRL |
7.8260 BRL |
7.9450 BRL |
| 2021-06-13 |
7.6952 BRL |
2,521,338.0100 ADA |
7.6340 BRL |
7.2350 BRL |
7.3480 BRL |
7.9300 BRL |
| 2021-06-12 |
7.4208 BRL |
3,083,632.9100 ADA |
7.4210 BRL |
7.0100 BRL |
7.1510 BRL |
7.6670 BRL |
| 2021-06-11 |
7.6883 BRL |
1,980,867.2100 ADA |
7.8270 BRL |
7.3360 BRL |
7.5200 BRL |
7.3670 BRL |
| 2021-06-10 |
8.0115 BRL |
2,412,764.2500 ADA |
8.3200 BRL |
7.7180 BRL |
7.8620 BRL |
7.9230 BRL |
| 2021-06-09 |
7.9999 BRL |
3,546,309.3100 ADA |
8.0590 BRL |
7.5410 BRL |
7.7630 BRL |
8.2310 BRL |
| 2021-06-08 |
7.7085 BRL |
3,540,647.9900 ADA |
8.0010 BRL |
7.1230 BRL |
7.4230 BRL |
8.0520 BRL |
| 2021-06-07 |
8.5715 BRL |
3,867,315.6300 ADA |
8.5280 BRL |
8.0000 BRL |
8.1670 BRL |
8.1390 BRL |
| 2021-06-06 |
8.5095 BRL |
1,140,183.9100 ADA |
8.4370 BRL |
8.3860 BRL |
8.4890 BRL |
8.5110 BRL |
| 2021-06-05 |
8.6642 BRL |
2,129,214.3700 ADA |
8.6800 BRL |
8.2420 BRL |
8.5490 BRL |
8.2600 BRL |
| 2021-06-04 |
8.7605 BRL |
3,642,019.6700 ADA |
9.3760 BRL |
8.2640 BRL |
8.6020 BRL |
8.8000 BRL |
| 2021-06-03 |
9.2099 BRL |
2,734,431.8000 ADA |
8.9640 BRL |
8.7800 BRL |
8.9140 BRL |
9.3210 BRL |
| 2021-06-02 |
9.0818 BRL |
3,265,822.4000 ADA |
8.9970 BRL |
8.8400 BRL |
8.9150 BRL |
8.8870 BRL |
| 2021-06-01 |
8.9872 BRL |
3,831,251.2400 ADA |
9.1120 BRL |
8.6700 BRL |
8.8960 BRL |
8.9890 BRL |
| 2021-05-31 |
8.6274 BRL |
3,151,998.6900 ADA |
8.3200 BRL |
8.0550 BRL |
8.2570 BRL |
9.1510 BRL |