Identifier on Binance: ADABRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-21 |
1.3332 BRL |
162,842.9000 ADA |
1.3630 BRL |
1.3040 BRL |
1.3180 BRL |
1.3140 BRL |
| 2023-08-20 |
1.3524 BRL |
108,331.2000 ADA |
1.3530 BRL |
1.3330 BRL |
1.3340 BRL |
1.3660 BRL |
| 2023-08-19 |
1.3359 BRL |
123,793.0000 ADA |
1.3220 BRL |
1.3100 BRL |
1.3130 BRL |
1.3500 BRL |
| 2023-08-18 |
1.3175 BRL |
326,925.7000 ADA |
1.2890 BRL |
1.2800 BRL |
1.3010 BRL |
1.3250 BRL |
| 2023-08-17 |
1.3157 BRL |
471,084.8000 ADA |
1.3760 BRL |
1.2010 BRL |
1.3020 BRL |
1.3000 BRL |
| 2023-08-16 |
1.3768 BRL |
290,057.8000 ADA |
1.4090 BRL |
1.3310 BRL |
1.3610 BRL |
1.3750 BRL |
| 2023-08-15 |
1.4235 BRL |
256,957.7000 ADA |
1.4430 BRL |
1.3810 BRL |
1.4090 BRL |
1.4090 BRL |
| 2023-08-14 |
1.5317 BRL |
658,680.8000 ADA |
1.4290 BRL |
1.4200 BRL |
1.4300 BRL |
1.4440 BRL |
| 2023-08-13 |
1.4361 BRL |
93,457.6000 ADA |
1.4390 BRL |
1.4180 BRL |
1.4300 BRL |
1.4300 BRL |
| 2023-08-12 |
1.4445 BRL |
113,331.3000 ADA |
1.4420 BRL |
1.4330 BRL |
1.4380 BRL |
1.4400 BRL |
| 2023-08-11 |
1.4467 BRL |
123,832.9000 ADA |
1.4540 BRL |
1.4360 BRL |
1.4440 BRL |
1.4450 BRL |
| 2023-08-10 |
1.4613 BRL |
146,955.5000 ADA |
1.4860 BRL |
1.4460 BRL |
1.4540 BRL |
1.4530 BRL |
| 2023-08-09 |
1.4702 BRL |
167,046.4000 ADA |
1.4620 BRL |
1.4550 BRL |
1.4600 BRL |
1.4860 BRL |
| 2023-08-08 |
1.4545 BRL |
269,491.5000 ADA |
1.4290 BRL |
1.4200 BRL |
1.4240 BRL |
1.4640 BRL |
| 2023-08-07 |
1.4254 BRL |
233,599.2000 ADA |
1.4340 BRL |
1.3920 BRL |
1.4170 BRL |
1.4280 BRL |
| 2023-08-06 |
1.4389 BRL |
123,973.2000 ADA |
1.4420 BRL |
1.4280 BRL |
1.4330 BRL |
1.4330 BRL |
| 2023-08-05 |
1.4346 BRL |
149,684.5000 ADA |
1.4410 BRL |
1.4260 BRL |
1.4290 BRL |
1.4400 BRL |
| 2023-08-04 |
1.4409 BRL |
247,625.2000 ADA |
1.4390 BRL |
1.4220 BRL |
1.4390 BRL |
1.4440 BRL |
| 2023-08-03 |
1.4435 BRL |
274,530.7000 ADA |
1.4480 BRL |
1.4180 BRL |
1.4290 BRL |
1.4420 BRL |
| 2023-08-02 |
1.4699 BRL |
336,671.6000 ADA |
1.4910 BRL |
1.4440 BRL |
1.4510 BRL |
1.4440 BRL |
| 2023-08-01 |
1.4568 BRL |
349,498.3000 ADA |
1.4630 BRL |
1.4060 BRL |
1.4360 BRL |
1.4880 BRL |
| 2023-07-31 |
1.4874 BRL |
363,002.3000 ADA |
1.5090 BRL |
1.4610 BRL |
1.4670 BRL |
1.4650 BRL |
| 2023-07-30 |
1.4965 BRL |
139,265.1000 ADA |
1.4930 BRL |
1.4640 BRL |
1.4890 BRL |
1.4920 BRL |
| 2023-07-29 |
1.4872 BRL |
201,016.0000 ADA |
1.4810 BRL |
1.4760 BRL |
1.4800 BRL |
1.4910 BRL |
| 2023-07-28 |
1.4811 BRL |
160,619.7000 ADA |
1.4690 BRL |
1.4650 BRL |
1.4700 BRL |
1.4830 BRL |
| 2023-07-27 |
1.4708 BRL |
244,256.9000 ADA |
1.4630 BRL |
1.4530 BRL |
1.4640 BRL |
1.4670 BRL |
| 2023-07-26 |
1.4547 BRL |
229,323.9000 ADA |
1.4530 BRL |
1.4360 BRL |
1.4410 BRL |
1.4680 BRL |
| 2023-07-25 |
1.4514 BRL |
187,324.1000 ADA |
1.4560 BRL |
1.4400 BRL |
1.4470 BRL |
1.4540 BRL |
| 2023-07-24 |
1.4655 BRL |
422,470.9000 ADA |
1.5300 BRL |
1.4300 BRL |
1.4470 BRL |
1.4570 BRL |
| 2023-07-23 |
1.5202 BRL |
143,440.2000 ADA |
1.4970 BRL |
1.4840 BRL |
1.4970 BRL |
1.5300 BRL |
| 2023-07-22 |
1.5041 BRL |
206,192.8000 ADA |
1.5070 BRL |
1.4800 BRL |
1.5000 BRL |
1.4860 BRL |
| 2023-07-21 |
1.5110 BRL |
317,137.1000 ADA |
1.5230 BRL |
1.4980 BRL |
1.5080 BRL |
1.5080 BRL |
| 2023-07-20 |
1.5554 BRL |
357,220.0000 ADA |
1.5590 BRL |
1.5090 BRL |
1.5300 BRL |
1.5340 BRL |
| 2023-07-19 |
1.5374 BRL |
312,445.4000 ADA |
1.4860 BRL |
1.4840 BRL |
1.5110 BRL |
1.5500 BRL |
| 2023-07-18 |
1.4783 BRL |
213,474.9000 ADA |
1.5090 BRL |
1.4520 BRL |
1.4710 BRL |
1.4920 BRL |
| 2023-07-17 |
1.5123 BRL |
263,678.3000 ADA |
1.5180 BRL |
1.4770 BRL |
1.4990 BRL |
1.5120 BRL |
| 2023-07-16 |
1.5437 BRL |
175,635.8000 ADA |
1.5780 BRL |
1.5110 BRL |
1.5320 BRL |
1.5230 BRL |
| 2023-07-15 |
1.5943 BRL |
170,935.4000 ADA |
1.5790 BRL |
1.5670 BRL |
1.5800 BRL |
1.5780 BRL |
| 2023-07-14 |
1.7343 BRL |
1,383,545.6000 ADA |
1.7180 BRL |
1.5290 BRL |
1.5700 BRL |
1.5880 BRL |
| 2023-07-13 |
1.6078 BRL |
2,417,644.9000 ADA |
1.4020 BRL |
1.3880 BRL |
1.3930 BRL |
1.7000 BRL |
| 2023-07-12 |
1.4084 BRL |
320,628.4000 ADA |
1.4310 BRL |
1.3840 BRL |
1.3970 BRL |
1.4000 BRL |
| 2023-07-11 |
1.4252 BRL |
261,900.0000 ADA |
1.4070 BRL |
1.4060 BRL |
1.4170 BRL |
1.4270 BRL |
| 2023-07-10 |
1.4055 BRL |
324,350.8000 ADA |
1.4000 BRL |
1.3690 BRL |
1.3850 BRL |
1.4060 BRL |
| 2023-07-09 |
1.4100 BRL |
144,636.9000 ADA |
1.4300 BRL |
1.3930 BRL |
1.4020 BRL |
1.4010 BRL |
| 2023-07-08 |
1.4151 BRL |
169,606.7000 ADA |
1.3970 BRL |
1.3820 BRL |
1.3900 BRL |
1.4260 BRL |
| 2023-07-07 |
1.3879 BRL |
269,197.9000 ADA |
1.3740 BRL |
1.3640 BRL |
1.3850 BRL |
1.3990 BRL |
| 2023-07-06 |
1.3995 BRL |
394,821.1000 ADA |
1.3760 BRL |
1.3590 BRL |
1.3770 BRL |
1.3890 BRL |
| 2023-07-05 |
1.3955 BRL |
384,650.3000 ADA |
1.4250 BRL |
1.3690 BRL |
1.3800 BRL |
1.3830 BRL |
| 2023-07-04 |
1.4269 BRL |
318,323.4000 ADA |
1.4270 BRL |
1.4090 BRL |
1.4220 BRL |
1.4270 BRL |
| 2023-07-03 |
1.4218 BRL |
295,631.4000 ADA |
1.4080 BRL |
1.3980 BRL |
1.4110 BRL |
1.4240 BRL |