Identifier on Binance: ADABRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-01 |
1.9066 BRL |
433,614.8000 ADA |
1.8350 BRL |
1.8290 BRL |
1.8330 BRL |
1.9610 BRL |
| 2025-12-31 |
1.8737 BRL |
541,741.9000 ADA |
1.9290 BRL |
1.8120 BRL |
1.8350 BRL |
1.8350 BRL |
| 2025-12-30 |
1.9507 BRL |
515,864.6000 ADA |
1.9690 BRL |
1.9150 BRL |
1.9250 BRL |
1.9290 BRL |
| 2025-12-29 |
2.0333 BRL |
942,664.5000 ADA |
2.0460 BRL |
1.9530 BRL |
1.9680 BRL |
1.9770 BRL |
| 2025-12-28 |
2.0362 BRL |
499,439.4000 ADA |
2.0480 BRL |
2.0040 BRL |
2.0160 BRL |
2.0270 BRL |
| 2025-12-27 |
1.9933 BRL |
446,718.0000 ADA |
1.9400 BRL |
1.9380 BRL |
1.9500 BRL |
2.0290 BRL |
| 2025-12-26 |
1.9404 BRL |
537,703.8000 ADA |
1.9020 BRL |
1.8960 BRL |
1.9080 BRL |
1.9460 BRL |
| 2025-12-25 |
1.9713 BRL |
163,881.5000 ADA |
1.9720 BRL |
1.9380 BRL |
1.9460 BRL |
1.9630 BRL |
| 2025-12-24 |
1.9785 BRL |
204,181.1000 ADA |
2.0100 BRL |
1.9520 BRL |
1.9730 BRL |
1.9720 BRL |
| 2025-12-23 |
2.0239 BRL |
356,158.6000 ADA |
2.0740 BRL |
1.9780 BRL |
2.0110 BRL |
2.0080 BRL |
| 2025-12-22 |
2.0713 BRL |
579,408.5000 ADA |
2.0320 BRL |
2.0150 BRL |
2.0380 BRL |
2.0770 BRL |
| 2025-12-21 |
2.0371 BRL |
394,567.5000 ADA |
2.0740 BRL |
1.9800 BRL |
2.0060 BRL |
2.0060 BRL |
| 2025-12-20 |
2.0923 BRL |
163,802.2000 ADA |
2.0950 BRL |
2.0710 BRL |
2.0760 BRL |
2.0800 BRL |
| 2025-12-19 |
2.0401 BRL |
678,631.1000 ADA |
1.9430 BRL |
1.9190 BRL |
1.9320 BRL |
2.0960 BRL |
| 2025-12-18 |
1.9907 BRL |
686,434.2000 ADA |
2.0320 BRL |
1.9160 BRL |
1.9440 BRL |
1.9600 BRL |
| 2025-12-17 |
2.0956 BRL |
625,749.7000 ADA |
2.1140 BRL |
2.0100 BRL |
2.0380 BRL |
2.0270 BRL |
| 2025-12-16 |
2.1039 BRL |
290,592.8000 ADA |
2.1060 BRL |
2.0500 BRL |
2.0700 BRL |
2.1240 BRL |
| 2025-12-15 |
2.1191 BRL |
456,971.3000 ADA |
2.1640 BRL |
2.0520 BRL |
2.0740 BRL |
2.0680 BRL |
| 2025-12-14 |
2.1773 BRL |
297,242.1000 ADA |
2.2300 BRL |
2.1250 BRL |
2.1600 BRL |
2.1580 BRL |
| 2025-12-13 |
2.2352 BRL |
115,061.3000 ADA |
2.2320 BRL |
2.2110 BRL |
2.2260 BRL |
2.2260 BRL |
| 2025-12-12 |
2.2550 BRL |
332,733.2000 ADA |
2.3000 BRL |
2.1890 BRL |
2.2140 BRL |
2.2300 BRL |
| 2025-12-11 |
2.3168 BRL |
1,040,320.9000 ADA |
2.4900 BRL |
2.2200 BRL |
2.2400 BRL |
2.3000 BRL |
| 2025-12-10 |
2.5352 BRL |
907,525.9000 ADA |
2.5640 BRL |
2.4900 BRL |
2.5090 BRL |
2.5090 BRL |
| 2025-12-09 |
2.5065 BRL |
914,018.2000 ADA |
2.3540 BRL |
2.3050 BRL |
2.3140 BRL |
2.5630 BRL |
| 2025-12-08 |
2.3565 BRL |
433,684.6000 ADA |
2.2900 BRL |
2.2750 BRL |
2.2950 BRL |
2.3720 BRL |
| 2025-12-07 |
2.3135 BRL |
394,407.6000 ADA |
2.2730 BRL |
2.2320 BRL |
2.2820 BRL |
2.2750 BRL |
| 2025-12-06 |
2.2723 BRL |
131,469.9000 ADA |
2.2670 BRL |
2.2440 BRL |
2.2550 BRL |
2.2750 BRL |
| 2025-12-05 |
2.2739 BRL |
434,160.1000 ADA |
2.3390 BRL |
2.2160 BRL |
2.2520 BRL |
2.2670 BRL |
| 2025-12-04 |
2.3750 BRL |
205,178.8000 ADA |
2.3940 BRL |
2.3150 BRL |
2.3430 BRL |
2.3370 BRL |
| 2025-12-03 |
2.3373 BRL |
423,454.8000 ADA |
2.3140 BRL |
2.2710 BRL |
2.3140 BRL |
2.3870 BRL |
| 2025-12-02 |
2.2284 BRL |
506,376.9000 ADA |
2.0710 BRL |
2.0630 BRL |
2.0770 BRL |
2.3370 BRL |
| 2025-12-01 |
2.0694 BRL |
493,384.7000 ADA |
2.2320 BRL |
1.9880 BRL |
2.0140 BRL |
2.0660 BRL |
| 2025-11-30 |
2.2641 BRL |
125,926.3000 ADA |
2.2320 BRL |
2.2230 BRL |
2.2350 BRL |
2.2780 BRL |
| 2025-11-29 |
2.2396 BRL |
151,725.5000 ADA |
2.2480 BRL |
2.2100 BRL |
2.2230 BRL |
2.2340 BRL |
| 2025-11-28 |
2.2783 BRL |
330,751.1000 ADA |
2.3260 BRL |
2.2200 BRL |
2.2430 BRL |
2.2420 BRL |
| 2025-11-27 |
2.3218 BRL |
189,887.5000 ADA |
2.3290 BRL |
2.2900 BRL |
2.2980 BRL |
2.3230 BRL |
| 2025-11-26 |
2.2725 BRL |
228,144.5000 ADA |
2.2760 BRL |
2.2040 BRL |
2.2280 BRL |
2.3290 BRL |
| 2025-11-25 |
2.2490 BRL |
252,241.2000 ADA |
2.3080 BRL |
2.1840 BRL |
2.2240 BRL |
2.2440 BRL |
| 2025-11-24 |
2.2539 BRL |
403,326.2000 ADA |
2.2170 BRL |
2.1750 BRL |
2.2050 BRL |
2.3170 BRL |
| 2025-11-23 |
2.2371 BRL |
284,669.6000 ADA |
2.1960 BRL |
2.1800 BRL |
2.2020 BRL |
2.2230 BRL |
| 2025-11-22 |
2.1768 BRL |
167,647.5000 ADA |
2.2190 BRL |
2.1210 BRL |
2.1490 BRL |
2.2150 BRL |
| 2025-11-21 |
2.2010 BRL |
757,849.7000 ADA |
2.3130 BRL |
2.0900 BRL |
2.1810 BRL |
2.2260 BRL |
| 2025-11-20 |
2.3961 BRL |
286,207.1000 ADA |
2.4770 BRL |
2.2950 BRL |
2.3330 BRL |
2.3700 BRL |
| 2025-11-19 |
2.4355 BRL |
328,852.8000 ADA |
2.5350 BRL |
2.3400 BRL |
2.3630 BRL |
2.4490 BRL |
| 2025-11-18 |
2.4943 BRL |
383,459.1000 ADA |
2.4850 BRL |
2.4340 BRL |
2.4850 BRL |
2.5220 BRL |
| 2025-11-17 |
2.5521 BRL |
349,971.9000 ADA |
2.5700 BRL |
2.4400 BRL |
2.4690 BRL |
2.4840 BRL |
| 2025-11-16 |
2.5954 BRL |
239,992.1000 ADA |
2.6750 BRL |
2.5250 BRL |
2.5530 BRL |
2.5340 BRL |
| 2025-11-15 |
2.6911 BRL |
128,394.1000 ADA |
2.6530 BRL |
2.6530 BRL |
2.6810 BRL |
2.6640 BRL |
| 2025-11-14 |
2.7333 BRL |
471,220.1000 ADA |
2.8030 BRL |
2.6100 BRL |
2.6560 BRL |
2.6360 BRL |
| 2025-11-13 |
2.8809 BRL |
228,823.5000 ADA |
2.9000 BRL |
2.7300 BRL |
2.7660 BRL |
2.8110 BRL |