Identifier on Binance: ADABRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-31 |
3.7492 BRL |
169,171.7000 ADA |
3.8390 BRL |
3.6540 BRL |
3.7220 BRL |
3.7910 BRL |
| 2025-03-30 |
3.8870 BRL |
93,723.4000 ADA |
3.9030 BRL |
3.7820 BRL |
3.8620 BRL |
3.8510 BRL |
| 2025-03-29 |
3.9449 BRL |
128,504.5000 ADA |
4.0920 BRL |
3.8370 BRL |
3.9000 BRL |
3.8910 BRL |
| 2025-03-28 |
4.0751 BRL |
232,404.2000 ADA |
4.2490 BRL |
3.9880 BRL |
4.0290 BRL |
4.0890 BRL |
| 2025-03-27 |
4.2278 BRL |
96,411.4000 ADA |
4.1950 BRL |
4.1640 BRL |
4.2270 BRL |
4.2750 BRL |
| 2025-03-26 |
4.2883 BRL |
215,341.1000 ADA |
4.2550 BRL |
4.1360 BRL |
4.1700 BRL |
4.1530 BRL |
| 2025-03-25 |
4.3039 BRL |
255,055.3000 ADA |
4.2200 BRL |
4.1630 BRL |
4.1830 BRL |
4.2490 BRL |
| 2025-03-24 |
4.2080 BRL |
295,359.6000 ADA |
4.0810 BRL |
4.0520 BRL |
4.0740 BRL |
4.2610 BRL |
| 2025-03-23 |
4.0494 BRL |
114,524.9000 ADA |
4.0490 BRL |
3.9910 BRL |
4.0490 BRL |
4.0490 BRL |
| 2025-03-22 |
4.0704 BRL |
95,815.6000 ADA |
4.0580 BRL |
4.0250 BRL |
4.0490 BRL |
4.0310 BRL |
| 2025-03-21 |
4.0681 BRL |
81,854.3000 ADA |
4.0790 BRL |
3.9980 BRL |
4.0330 BRL |
4.0670 BRL |
| 2025-03-20 |
4.1350 BRL |
202,075.4000 ADA |
4.2140 BRL |
4.0460 BRL |
4.0920 BRL |
4.0840 BRL |
| 2025-03-19 |
4.1270 BRL |
248,959.7000 ADA |
3.9980 BRL |
3.9300 BRL |
4.0090 BRL |
4.1870 BRL |
| 2025-03-18 |
3.9653 BRL |
103,967.2000 ADA |
4.0940 BRL |
3.8800 BRL |
3.9160 BRL |
3.9400 BRL |
| 2025-03-17 |
4.1343 BRL |
104,138.4000 ADA |
4.0780 BRL |
4.0650 BRL |
4.1080 BRL |
4.1020 BRL |
| 2025-03-16 |
4.1679 BRL |
163,538.3000 ADA |
4.3170 BRL |
4.0210 BRL |
4.0700 BRL |
4.0760 BRL |
| 2025-03-15 |
4.3176 BRL |
223,895.3000 ADA |
4.2560 BRL |
4.2320 BRL |
4.2700 BRL |
4.3160 BRL |
| 2025-03-14 |
4.1872 BRL |
247,365.1000 ADA |
4.0860 BRL |
4.0450 BRL |
4.1080 BRL |
4.2550 BRL |
| 2025-03-13 |
4.1727 BRL |
271,334.7000 ADA |
4.2790 BRL |
4.0200 BRL |
4.0640 BRL |
4.0820 BRL |
| 2025-03-12 |
4.3020 BRL |
247,966.0000 ADA |
4.2340 BRL |
4.1500 BRL |
4.1820 BRL |
4.2750 BRL |
| 2025-03-11 |
4.1803 BRL |
417,624.7000 ADA |
3.9560 BRL |
3.8170 BRL |
4.0090 BRL |
4.2540 BRL |
| 2025-03-10 |
4.1683 BRL |
559,260.5000 ADA |
4.2300 BRL |
3.8850 BRL |
4.0240 BRL |
3.9680 BRL |
| 2025-03-09 |
4.4486 BRL |
363,789.7000 ADA |
4.6970 BRL |
4.1590 BRL |
4.2400 BRL |
4.1920 BRL |
| 2025-03-08 |
4.7535 BRL |
218,669.1000 ADA |
4.7560 BRL |
4.6330 BRL |
4.7100 BRL |
4.7210 BRL |
| 2025-03-07 |
4.9306 BRL |
859,093.1000 ADA |
5.2610 BRL |
4.6890 BRL |
4.7830 BRL |
4.7480 BRL |
| 2025-03-06 |
5.3786 BRL |
479,324.8000 ADA |
5.6370 BRL |
5.1280 BRL |
5.2030 BRL |
5.2570 BRL |
| 2025-03-05 |
5.6516 BRL |
688,271.5000 ADA |
5.6000 BRL |
5.3640 BRL |
5.5160 BRL |
5.7040 BRL |
| 2025-03-04 |
4.9980 BRL |
1,434,658.9000 ADA |
5.0580 BRL |
4.5060 BRL |
4.7590 BRL |
5.4570 BRL |
| 2025-03-03 |
5.8298 BRL |
1,168,253.5000 ADA |
6.7260 BRL |
4.8960 BRL |
5.1500 BRL |
5.1220 BRL |
| 2025-03-02 |
5.5322 BRL |
2,496,517.6000 ADA |
3.8960 BRL |
3.8340 BRL |
3.8960 BRL |
6.4110 BRL |
| 2025-03-01 |
3.8282 BRL |
107,897.4000 ADA |
3.7460 BRL |
3.7160 BRL |
3.7660 BRL |
3.9660 BRL |
| 2025-02-28 |
3.6112 BRL |
252,858.4000 ADA |
3.7750 BRL |
3.4110 BRL |
3.4980 BRL |
3.7330 BRL |
| 2025-02-27 |
3.8677 BRL |
65,077.9000 ADA |
3.7730 BRL |
3.7420 BRL |
3.7990 BRL |
3.9020 BRL |
| 2025-02-26 |
3.8534 BRL |
197,913.9000 ADA |
3.9500 BRL |
3.6890 BRL |
3.7570 BRL |
3.7590 BRL |
| 2025-02-25 |
3.8810 BRL |
655,744.2000 ADA |
3.9530 BRL |
3.6710 BRL |
3.8070 BRL |
4.0150 BRL |
| 2025-02-24 |
4.1735 BRL |
210,323.6000 ADA |
4.4320 BRL |
3.8880 BRL |
4.0210 BRL |
3.9790 BRL |
| 2025-02-23 |
4.4539 BRL |
109,129.9000 ADA |
4.4500 BRL |
4.3790 BRL |
4.4110 BRL |
4.3930 BRL |
| 2025-02-22 |
4.4432 BRL |
65,807.9000 ADA |
4.3710 BRL |
4.3540 BRL |
4.3810 BRL |
4.4530 BRL |
| 2025-02-21 |
4.4996 BRL |
248,751.7000 ADA |
4.5950 BRL |
4.3140 BRL |
4.3590 BRL |
4.3850 BRL |
| 2025-02-20 |
4.5495 BRL |
178,410.3000 ADA |
4.4310 BRL |
4.4150 BRL |
4.4540 BRL |
4.5820 BRL |
| 2025-02-19 |
4.3460 BRL |
163,448.4000 ADA |
4.2970 BRL |
4.1870 BRL |
4.2320 BRL |
4.3630 BRL |
| 2025-02-18 |
4.4102 BRL |
233,378.2000 ADA |
4.6650 BRL |
4.2120 BRL |
4.2710 BRL |
4.2560 BRL |
| 2025-02-17 |
4.6166 BRL |
305,641.2000 ADA |
4.4350 BRL |
4.4350 BRL |
4.5280 BRL |
4.6330 BRL |
| 2025-02-16 |
4.4667 BRL |
76,488.5000 ADA |
4.4890 BRL |
4.2900 BRL |
4.4410 BRL |
4.4770 BRL |
| 2025-02-15 |
4.5457 BRL |
86,215.3000 ADA |
4.5650 BRL |
4.4520 BRL |
4.4900 BRL |
4.4900 BRL |
| 2025-02-14 |
4.6426 BRL |
288,114.8000 ADA |
4.6820 BRL |
4.5230 BRL |
4.6170 BRL |
4.5240 BRL |
| 2025-02-13 |
4.5616 BRL |
279,155.1000 ADA |
4.6100 BRL |
4.4460 BRL |
4.4670 BRL |
4.6820 BRL |
| 2025-02-12 |
4.4675 BRL |
415,449.5000 ADA |
4.4840 BRL |
4.3210 BRL |
4.4180 BRL |
4.6080 BRL |
| 2025-02-11 |
4.5345 BRL |
1,060,950.5000 ADA |
4.1480 BRL |
4.1190 BRL |
4.2900 BRL |
4.5190 BRL |
| 2025-02-10 |
4.0563 BRL |
274,678.1000 ADA |
3.9900 BRL |
3.8870 BRL |
3.9310 BRL |
4.1000 BRL |