Identifier on Binance: ADABRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-05 |
1.9326 BRL |
196,590.4000 ADA |
1.9030 BRL |
1.9020 BRL |
1.9180 BRL |
1.9360 BRL |
| 2024-11-04 |
1.9288 BRL |
335,453.1000 ADA |
1.9760 BRL |
1.8690 BRL |
1.8940 BRL |
1.8990 BRL |
| 2024-11-03 |
1.9963 BRL |
280,110.4000 ADA |
2.0600 BRL |
1.9410 BRL |
1.9680 BRL |
1.9750 BRL |
| 2024-11-02 |
2.0953 BRL |
199,074.5000 ADA |
2.1090 BRL |
2.0000 BRL |
2.0540 BRL |
2.0500 BRL |
| 2024-11-01 |
2.0371 BRL |
525,375.0000 ADA |
1.9920 BRL |
1.9460 BRL |
1.9770 BRL |
2.1030 BRL |
| 2024-10-31 |
2.0426 BRL |
284,447.9000 ADA |
2.0500 BRL |
1.9770 BRL |
1.9930 BRL |
1.9960 BRL |
| 2024-10-30 |
2.0487 BRL |
281,944.5000 ADA |
2.0390 BRL |
2.0120 BRL |
2.0260 BRL |
2.0560 BRL |
| 2024-10-29 |
2.0009 BRL |
306,673.6000 ADA |
1.9660 BRL |
1.9460 BRL |
1.9550 BRL |
2.0280 BRL |
| 2024-10-28 |
1.9423 BRL |
142,686.1000 ADA |
1.9610 BRL |
1.8990 BRL |
1.9130 BRL |
1.9680 BRL |
| 2024-10-27 |
1.9533 BRL |
108,088.7000 ADA |
1.9170 BRL |
1.9050 BRL |
1.9160 BRL |
1.9620 BRL |
| 2024-10-26 |
1.8966 BRL |
138,724.4000 ADA |
1.8680 BRL |
1.8470 BRL |
1.8800 BRL |
1.9220 BRL |
| 2024-10-25 |
1.9410 BRL |
218,987.9000 ADA |
1.9750 BRL |
1.8160 BRL |
1.9290 BRL |
1.8640 BRL |
| 2024-10-24 |
1.9736 BRL |
173,165.5000 ADA |
2.0010 BRL |
1.9440 BRL |
1.9530 BRL |
1.9700 BRL |
| 2024-10-23 |
2.0422 BRL |
529,903.7000 ADA |
2.0860 BRL |
1.9620 BRL |
1.9870 BRL |
2.0020 BRL |
| 2024-10-22 |
2.0765 BRL |
365,115.2000 ADA |
2.0670 BRL |
2.0310 BRL |
2.0570 BRL |
2.0910 BRL |
| 2024-10-21 |
2.0792 BRL |
378,696.3000 ADA |
2.0970 BRL |
2.0250 BRL |
2.0470 BRL |
2.0660 BRL |
| 2024-10-20 |
2.0686 BRL |
304,183.7000 ADA |
2.0180 BRL |
2.0010 BRL |
2.0080 BRL |
2.0910 BRL |
| 2024-10-19 |
2.0150 BRL |
105,094.6000 ADA |
2.0030 BRL |
1.9980 BRL |
2.0070 BRL |
2.0070 BRL |
| 2024-10-18 |
1.9777 BRL |
147,006.2000 ADA |
1.9490 BRL |
1.9490 BRL |
1.9550 BRL |
2.0000 BRL |
| 2024-10-17 |
1.9614 BRL |
266,737.4000 ADA |
2.0000 BRL |
1.9360 BRL |
1.9500 BRL |
1.9500 BRL |
| 2024-10-16 |
2.0203 BRL |
107,576.9000 ADA |
2.0320 BRL |
1.9850 BRL |
1.9920 BRL |
2.0210 BRL |
| 2024-10-15 |
2.0223 BRL |
556,236.7000 ADA |
2.0420 BRL |
1.9630 BRL |
2.0090 BRL |
2.0150 BRL |
| 2024-10-14 |
2.0130 BRL |
294,069.1000 ADA |
1.9600 BRL |
1.9360 BRL |
1.9460 BRL |
2.0390 BRL |
| 2024-10-13 |
1.9856 BRL |
50,651.4000 ADA |
1.9970 BRL |
1.9500 BRL |
1.9610 BRL |
1.9660 BRL |
| 2024-10-12 |
1.9869 BRL |
100,116.9000 ADA |
1.9740 BRL |
1.9720 BRL |
1.9800 BRL |
1.9940 BRL |
| 2024-10-11 |
1.9569 BRL |
161,322.8000 ADA |
1.9040 BRL |
1.8980 BRL |
1.9120 BRL |
1.9700 BRL |
| 2024-10-10 |
1.8889 BRL |
118,612.1000 ADA |
1.9090 BRL |
1.8590 BRL |
1.8810 BRL |
1.9030 BRL |
| 2024-10-09 |
1.9021 BRL |
153,421.0000 ADA |
1.9100 BRL |
1.8800 BRL |
1.8990 BRL |
1.9070 BRL |
| 2024-10-08 |
1.9275 BRL |
108,971.0000 ADA |
1.9370 BRL |
1.8910 BRL |
1.9060 BRL |
1.9040 BRL |
| 2024-10-07 |
1.9713 BRL |
389,787.3000 ADA |
1.9690 BRL |
1.9300 BRL |
1.9480 BRL |
1.9480 BRL |
| 2024-10-06 |
1.9415 BRL |
58,107.7000 ADA |
1.9280 BRL |
1.9170 BRL |
1.9250 BRL |
1.9450 BRL |
| 2024-10-05 |
1.9324 BRL |
64,682.9000 ADA |
1.9310 BRL |
1.9040 BRL |
1.9130 BRL |
1.9340 BRL |
| 2024-10-04 |
1.9302 BRL |
119,261.6000 ADA |
1.9070 BRL |
1.8880 BRL |
1.9010 BRL |
1.9320 BRL |
| 2024-10-03 |
1.8681 BRL |
223,546.3000 ADA |
1.8810 BRL |
1.8180 BRL |
1.8610 BRL |
1.8920 BRL |
| 2024-10-02 |
1.9070 BRL |
361,711.7000 ADA |
1.9180 BRL |
1.8390 BRL |
1.8630 BRL |
1.8630 BRL |
| 2024-10-01 |
1.9908 BRL |
435,096.7000 ADA |
2.0370 BRL |
1.8810 BRL |
1.9240 BRL |
1.9230 BRL |
| 2024-09-30 |
2.1077 BRL |
154,019.4000 ADA |
2.1720 BRL |
2.0500 BRL |
2.0810 BRL |
2.0690 BRL |
| 2024-09-29 |
2.1823 BRL |
65,294.0000 ADA |
2.1850 BRL |
2.1550 BRL |
2.1580 BRL |
2.1800 BRL |
| 2024-09-28 |
2.1901 BRL |
77,268.1000 ADA |
2.1930 BRL |
2.1450 BRL |
2.1670 BRL |
2.1760 BRL |
| 2024-09-27 |
2.2024 BRL |
217,950.6000 ADA |
2.1890 BRL |
2.1710 BRL |
2.1890 BRL |
2.1990 BRL |
| 2024-09-26 |
2.1695 BRL |
143,791.8000 ADA |
2.1020 BRL |
2.0820 BRL |
2.1040 BRL |
2.1850 BRL |
| 2024-09-25 |
2.1069 BRL |
111,826.5000 ADA |
2.1150 BRL |
2.0760 BRL |
2.0840 BRL |
2.0900 BRL |
| 2024-09-24 |
2.0531 BRL |
166,580.4000 ADA |
2.0050 BRL |
1.9820 BRL |
1.9900 BRL |
2.1250 BRL |
| 2024-09-23 |
1.9883 BRL |
240,660.6000 ADA |
1.9410 BRL |
1.9100 BRL |
1.9460 BRL |
2.0100 BRL |
| 2024-09-22 |
1.9357 BRL |
89,062.8000 ADA |
1.9770 BRL |
1.9100 BRL |
1.9200 BRL |
1.9280 BRL |
| 2024-09-21 |
1.9600 BRL |
117,842.3000 ADA |
1.9280 BRL |
1.9230 BRL |
1.9350 BRL |
1.9760 BRL |
| 2024-09-20 |
1.9409 BRL |
175,942.1000 ADA |
1.9060 BRL |
1.8940 BRL |
1.9040 BRL |
1.9390 BRL |
| 2024-09-19 |
1.9019 BRL |
301,164.9000 ADA |
1.8940 BRL |
1.8780 BRL |
1.8850 BRL |
1.9040 BRL |
| 2024-09-18 |
1.8278 BRL |
129,690.5000 ADA |
1.8330 BRL |
1.8000 BRL |
1.8170 BRL |
1.8560 BRL |
| 2024-09-17 |
1.8551 BRL |
132,412.4000 ADA |
1.8340 BRL |
1.8240 BRL |
1.8350 BRL |
1.8360 BRL |