Identifier on Binance: ADABRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-08 |
4.6406 BRL |
226,594.3000 ADA |
4.5410 BRL |
4.5250 BRL |
4.5500 BRL |
4.7070 BRL |
| 2025-09-07 |
4.5194 BRL |
130,554.4000 ADA |
4.4640 BRL |
4.4640 BRL |
4.4810 BRL |
4.5440 BRL |
| 2025-09-06 |
4.4873 BRL |
123,974.1000 ADA |
4.5220 BRL |
4.4390 BRL |
4.4640 BRL |
4.4630 BRL |
| 2025-09-05 |
4.5012 BRL |
134,008.2000 ADA |
4.4260 BRL |
4.3980 BRL |
4.4330 BRL |
4.5410 BRL |
| 2025-09-04 |
4.4667 BRL |
89,022.2000 ADA |
4.5730 BRL |
4.3810 BRL |
4.4070 BRL |
4.4230 BRL |
| 2025-09-03 |
4.5752 BRL |
141,503.9000 ADA |
4.5780 BRL |
4.5230 BRL |
4.5490 BRL |
4.5770 BRL |
| 2025-09-02 |
4.4725 BRL |
166,293.8000 ADA |
4.3820 BRL |
4.3620 BRL |
4.3930 BRL |
4.5720 BRL |
| 2025-09-01 |
4.4592 BRL |
491,109.7000 ADA |
4.4340 BRL |
4.2760 BRL |
4.3350 BRL |
4.3510 BRL |
| 2025-08-31 |
4.5261 BRL |
70,151.7000 ADA |
4.5010 BRL |
4.4750 BRL |
4.5070 BRL |
4.5120 BRL |
| 2025-08-30 |
4.4886 BRL |
131,421.2000 ADA |
4.5140 BRL |
4.4020 BRL |
4.4480 BRL |
4.4990 BRL |
| 2025-08-29 |
4.5116 BRL |
320,234.2000 ADA |
4.6530 BRL |
4.4170 BRL |
4.4530 BRL |
4.5090 BRL |
| 2025-08-28 |
4.6655 BRL |
191,641.5000 ADA |
4.6190 BRL |
4.5570 BRL |
4.5910 BRL |
4.6630 BRL |
| 2025-08-27 |
4.6892 BRL |
208,975.2000 ADA |
4.7130 BRL |
4.6100 BRL |
4.6570 BRL |
4.6140 BRL |
| 2025-08-26 |
4.6143 BRL |
169,302.2000 ADA |
4.5510 BRL |
4.4920 BRL |
4.5560 BRL |
4.7140 BRL |
| 2025-08-25 |
4.7467 BRL |
404,363.0000 ADA |
4.9510 BRL |
4.5000 BRL |
4.5560 BRL |
4.5470 BRL |
| 2025-08-24 |
4.9982 BRL |
340,478.0000 ADA |
4.9810 BRL |
4.8400 BRL |
4.8730 BRL |
4.9710 BRL |
| 2025-08-23 |
5.0030 BRL |
199,111.0000 ADA |
5.0610 BRL |
4.8500 BRL |
4.9220 BRL |
4.9890 BRL |
| 2025-08-22 |
4.8693 BRL |
570,431.3000 ADA |
4.6760 BRL |
4.5030 BRL |
4.5830 BRL |
5.0200 BRL |
| 2025-08-21 |
4.7724 BRL |
200,019.7000 ADA |
4.8410 BRL |
4.6460 BRL |
4.7000 BRL |
4.6540 BRL |
| 2025-08-20 |
4.7488 BRL |
289,878.8000 ADA |
4.6750 BRL |
4.5990 BRL |
4.7040 BRL |
4.8570 BRL |
| 2025-08-19 |
4.9483 BRL |
573,353.6000 ADA |
5.0270 BRL |
4.6790 BRL |
4.7370 BRL |
4.7090 BRL |
| 2025-08-18 |
5.0075 BRL |
311,621.8000 ADA |
5.2170 BRL |
4.8390 BRL |
4.9300 BRL |
5.0560 BRL |
| 2025-08-17 |
5.2269 BRL |
388,892.4000 ADA |
5.0040 BRL |
4.9180 BRL |
4.9670 BRL |
5.2280 BRL |
| 2025-08-16 |
5.1018 BRL |
534,876.2000 ADA |
5.1220 BRL |
4.8990 BRL |
4.9590 BRL |
5.0000 BRL |
| 2025-08-15 |
5.0807 BRL |
665,328.5000 ADA |
5.0200 BRL |
4.9270 BRL |
5.0360 BRL |
5.0350 BRL |
| 2025-08-14 |
5.0967 BRL |
1,263,545.2000 ADA |
4.8890 BRL |
4.8080 BRL |
4.8990 BRL |
4.8790 BRL |
| 2025-08-13 |
4.7407 BRL |
284,536.4000 ADA |
4.5540 BRL |
4.5100 BRL |
4.5700 BRL |
4.9440 BRL |
| 2025-08-12 |
4.4117 BRL |
248,672.7000 ADA |
4.2200 BRL |
4.1750 BRL |
4.2160 BRL |
4.5510 BRL |
| 2025-08-11 |
4.3398 BRL |
251,766.9000 ADA |
4.3730 BRL |
4.1800 BRL |
4.2100 BRL |
4.2150 BRL |
| 2025-08-10 |
4.4186 BRL |
168,833.0000 ADA |
4.3930 BRL |
4.2900 BRL |
4.3410 BRL |
4.3670 BRL |
| 2025-08-09 |
4.4170 BRL |
130,053.5000 ADA |
4.3200 BRL |
4.3150 BRL |
4.3330 BRL |
4.3830 BRL |
| 2025-08-08 |
4.3134 BRL |
243,952.4000 ADA |
4.2860 BRL |
4.2180 BRL |
4.2690 BRL |
4.3150 BRL |
| 2025-08-07 |
4.1649 BRL |
328,336.6000 ADA |
4.0700 BRL |
4.0330 BRL |
4.0460 BRL |
4.2690 BRL |
| 2025-08-06 |
4.0127 BRL |
156,697.1000 ADA |
4.0010 BRL |
3.9360 BRL |
3.9520 BRL |
4.0710 BRL |
| 2025-08-05 |
4.0585 BRL |
171,467.6000 ADA |
4.1660 BRL |
3.9400 BRL |
3.9890 BRL |
4.0200 BRL |
| 2025-08-04 |
4.1264 BRL |
129,400.8000 ADA |
4.0530 BRL |
4.0410 BRL |
4.0850 BRL |
4.1670 BRL |
| 2025-08-03 |
4.0043 BRL |
114,323.0000 ADA |
3.9020 BRL |
3.8370 BRL |
3.9300 BRL |
4.0610 BRL |
| 2025-08-02 |
3.9478 BRL |
390,140.6000 ADA |
3.9720 BRL |
3.8150 BRL |
3.8760 BRL |
3.9140 BRL |
| 2025-08-01 |
4.0248 BRL |
286,722.3000 ADA |
4.1600 BRL |
3.8960 BRL |
3.9940 BRL |
3.9110 BRL |
| 2025-07-31 |
4.2911 BRL |
96,367.5000 ADA |
4.2680 BRL |
4.1750 BRL |
4.2180 BRL |
4.1790 BRL |
| 2025-07-30 |
4.2623 BRL |
169,241.7000 ADA |
4.3790 BRL |
4.0830 BRL |
4.2410 BRL |
4.2720 BRL |
| 2025-07-29 |
4.3655 BRL |
236,160.7000 ADA |
4.4350 BRL |
4.2940 BRL |
4.3590 BRL |
4.3740 BRL |
| 2025-07-28 |
4.6261 BRL |
269,805.6000 ADA |
4.6330 BRL |
4.4200 BRL |
4.4490 BRL |
4.4320 BRL |
| 2025-07-27 |
4.6235 BRL |
157,981.2000 ADA |
4.5840 BRL |
4.5560 BRL |
4.5870 BRL |
4.6600 BRL |
| 2025-07-26 |
4.6230 BRL |
404,700.9000 ADA |
4.5550 BRL |
4.5390 BRL |
4.5760 BRL |
4.6120 BRL |
| 2025-07-25 |
4.4324 BRL |
406,208.1000 ADA |
4.4580 BRL |
4.3160 BRL |
4.3790 BRL |
4.5430 BRL |
| 2025-07-24 |
4.4900 BRL |
381,161.8000 ADA |
4.5090 BRL |
4.2250 BRL |
4.3690 BRL |
4.4680 BRL |
| 2025-07-23 |
4.6129 BRL |
532,399.9000 ADA |
5.0190 BRL |
4.3450 BRL |
4.4840 BRL |
4.5160 BRL |
| 2025-07-22 |
4.9258 BRL |
360,405.8000 ADA |
4.9680 BRL |
4.7590 BRL |
4.8480 BRL |
5.0260 BRL |
| 2025-07-21 |
5.0221 BRL |
826,039.7000 ADA |
4.8220 BRL |
4.7270 BRL |
4.8340 BRL |
4.9380 BRL |