Identifier on Binance: ADABRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-20 |
4.8324 BRL |
312,695.3000 ADA |
4.6510 BRL |
4.6220 BRL |
4.6510 BRL |
4.8840 BRL |
| 2025-07-19 |
4.6169 BRL |
83,364.2000 ADA |
4.5700 BRL |
4.4980 BRL |
4.5970 BRL |
4.6330 BRL |
| 2025-07-18 |
4.7294 BRL |
541,827.4000 ADA |
4.5590 BRL |
4.4640 BRL |
4.5820 BRL |
4.5870 BRL |
| 2025-07-17 |
4.4524 BRL |
673,101.4000 ADA |
4.2730 BRL |
4.1420 BRL |
4.1900 BRL |
4.5930 BRL |
| 2025-07-16 |
4.2294 BRL |
352,136.1000 ADA |
4.1630 BRL |
4.0920 BRL |
4.1330 BRL |
4.2570 BRL |
| 2025-07-15 |
4.0690 BRL |
279,386.4000 ADA |
4.1080 BRL |
3.9500 BRL |
4.0430 BRL |
4.1620 BRL |
| 2025-07-14 |
4.1573 BRL |
225,149.9000 ADA |
4.1050 BRL |
4.0390 BRL |
4.0970 BRL |
4.1040 BRL |
| 2025-07-13 |
4.1063 BRL |
227,799.6000 ADA |
3.9430 BRL |
3.9260 BRL |
3.9630 BRL |
4.1010 BRL |
| 2025-07-12 |
3.9657 BRL |
167,236.5000 ADA |
3.9520 BRL |
3.8300 BRL |
3.9160 BRL |
3.9390 BRL |
| 2025-07-11 |
4.0218 BRL |
493,186.0000 ADA |
3.7100 BRL |
3.6620 BRL |
3.7160 BRL |
3.9690 BRL |
| 2025-07-10 |
3.5567 BRL |
260,598.1000 ADA |
3.4310 BRL |
3.3990 BRL |
3.4200 BRL |
3.7020 BRL |
| 2025-07-09 |
3.3303 BRL |
226,437.3000 ADA |
3.2170 BRL |
3.1940 BRL |
3.2170 BRL |
3.4250 BRL |
| 2025-07-08 |
3.1915 BRL |
121,541.8000 ADA |
3.1840 BRL |
3.1390 BRL |
3.1600 BRL |
3.2170 BRL |
| 2025-07-07 |
3.1945 BRL |
110,043.7000 ADA |
3.2050 BRL |
3.1550 BRL |
3.1710 BRL |
3.1750 BRL |
| 2025-07-06 |
3.1727 BRL |
59,894.9000 ADA |
3.1440 BRL |
3.1130 BRL |
3.1310 BRL |
3.1930 BRL |
| 2025-07-05 |
3.1360 BRL |
47,549.3000 ADA |
3.1270 BRL |
3.1030 BRL |
3.1250 BRL |
3.1380 BRL |
| 2025-07-04 |
3.1410 BRL |
135,825.9000 ADA |
3.2600 BRL |
3.0650 BRL |
3.1050 BRL |
3.1480 BRL |
| 2025-07-03 |
3.2492 BRL |
117,372.8000 ADA |
3.1860 BRL |
3.1790 BRL |
3.2010 BRL |
3.2620 BRL |
| 2025-07-02 |
3.1604 BRL |
203,179.5000 ADA |
2.9690 BRL |
2.9530 BRL |
2.9850 BRL |
3.2510 BRL |
| 2025-07-01 |
3.0273 BRL |
163,451.8000 ADA |
3.1320 BRL |
2.9410 BRL |
2.9710 BRL |
2.9660 BRL |
| 2025-06-30 |
3.1345 BRL |
301,288.3000 ADA |
3.1860 BRL |
3.0490 BRL |
3.0940 BRL |
3.1480 BRL |
| 2025-06-29 |
3.0992 BRL |
80,389.5000 ADA |
3.1260 BRL |
3.0660 BRL |
3.0750 BRL |
3.1130 BRL |
| 2025-06-28 |
3.0997 BRL |
67,465.9000 ADA |
3.0870 BRL |
3.0700 BRL |
3.0880 BRL |
3.1090 BRL |
| 2025-06-27 |
3.0569 BRL |
149,611.9000 ADA |
3.0590 BRL |
3.0060 BRL |
3.0270 BRL |
3.0840 BRL |
| 2025-06-26 |
3.1155 BRL |
142,251.4000 ADA |
3.1710 BRL |
3.0390 BRL |
3.0650 BRL |
3.0560 BRL |
| 2025-06-25 |
3.1971 BRL |
151,910.0000 ADA |
3.2440 BRL |
3.1300 BRL |
3.1640 BRL |
3.1670 BRL |
| 2025-06-24 |
3.2240 BRL |
185,416.0000 ADA |
3.2140 BRL |
3.1730 BRL |
3.1950 BRL |
3.2370 BRL |
| 2025-06-23 |
3.0735 BRL |
328,481.6000 ADA |
3.0150 BRL |
2.9370 BRL |
3.0080 BRL |
3.2120 BRL |
| 2025-06-22 |
2.9815 BRL |
351,032.6000 ADA |
3.0950 BRL |
2.8390 BRL |
2.9090 BRL |
2.8600 BRL |
| 2025-06-21 |
3.1657 BRL |
161,954.0000 ADA |
3.2100 BRL |
3.0390 BRL |
3.1000 BRL |
3.1000 BRL |
| 2025-06-20 |
3.2501 BRL |
246,770.8000 ADA |
3.3360 BRL |
3.1210 BRL |
3.2090 BRL |
3.2240 BRL |
| 2025-06-19 |
3.3079 BRL |
115,430.8000 ADA |
3.3360 BRL |
3.2650 BRL |
3.2830 BRL |
3.3270 BRL |
| 2025-06-18 |
3.3246 BRL |
182,720.6000 ADA |
3.3660 BRL |
3.2510 BRL |
3.3200 BRL |
3.2860 BRL |
| 2025-06-17 |
3.4132 BRL |
249,562.5000 ADA |
3.4760 BRL |
3.3000 BRL |
3.3520 BRL |
3.3630 BRL |
| 2025-06-16 |
3.5867 BRL |
149,634.1000 ADA |
3.5310 BRL |
3.4910 BRL |
3.5350 BRL |
3.6140 BRL |
| 2025-06-15 |
3.5126 BRL |
55,720.6000 ADA |
3.4860 BRL |
3.4710 BRL |
3.4950 BRL |
3.5130 BRL |
| 2025-06-14 |
3.5171 BRL |
145,738.2000 ADA |
3.5880 BRL |
3.4350 BRL |
3.4860 BRL |
3.4520 BRL |
| 2025-06-13 |
3.5400 BRL |
375,497.8000 ADA |
3.6810 BRL |
3.4500 BRL |
3.5000 BRL |
3.5790 BRL |
| 2025-06-12 |
3.8217 BRL |
143,154.2000 ADA |
3.8870 BRL |
3.7560 BRL |
3.7910 BRL |
3.7800 BRL |
| 2025-06-11 |
3.9900 BRL |
225,538.1000 ADA |
3.9910 BRL |
3.8820 BRL |
3.9270 BRL |
3.8820 BRL |
| 2025-06-10 |
3.9192 BRL |
149,903.4000 ADA |
3.9390 BRL |
3.8400 BRL |
3.8800 BRL |
3.9050 BRL |
| 2025-06-09 |
3.8033 BRL |
148,976.7000 ADA |
3.7780 BRL |
3.6880 BRL |
3.7030 BRL |
3.9260 BRL |