Identifier on Binance: ADABRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-09 |
3.9889 BRL |
304,017.8000 ADA |
4.1050 BRL |
3.8140 BRL |
3.9670 BRL |
3.9480 BRL |
| 2025-02-08 |
4.0676 BRL |
193,787.1000 ADA |
4.1270 BRL |
3.9960 BRL |
4.0440 BRL |
4.1000 BRL |
| 2025-02-07 |
4.1874 BRL |
514,833.0000 ADA |
4.0780 BRL |
4.0340 BRL |
4.0790 BRL |
4.0790 BRL |
| 2025-02-06 |
4.2013 BRL |
652,896.3000 ADA |
4.2840 BRL |
4.0390 BRL |
4.1330 BRL |
4.1160 BRL |
| 2025-02-05 |
4.3445 BRL |
695,389.8000 ADA |
4.3100 BRL |
4.2240 BRL |
4.2780 BRL |
4.2650 BRL |
| 2025-02-04 |
4.3906 BRL |
761,916.5000 ADA |
4.7270 BRL |
4.1700 BRL |
4.2730 BRL |
4.2920 BRL |
| 2025-02-03 |
4.2518 BRL |
1,624,209.5000 ADA |
4.7570 BRL |
2.6000 BRL |
3.7700 BRL |
4.7820 BRL |
| 2025-02-02 |
4.8758 BRL |
693,894.1000 ADA |
5.2810 BRL |
4.4500 BRL |
4.6760 BRL |
4.6200 BRL |
| 2025-02-01 |
5.4493 BRL |
141,458.5000 ADA |
5.5160 BRL |
5.3180 BRL |
5.3630 BRL |
5.3300 BRL |
| 2025-01-31 |
5.5901 BRL |
232,027.2000 ADA |
5.6180 BRL |
5.4750 BRL |
5.5190 BRL |
5.5010 BRL |
| 2025-01-30 |
5.6670 BRL |
171,581.9000 ADA |
5.4700 BRL |
5.4500 BRL |
5.5180 BRL |
5.6410 BRL |
| 2025-01-29 |
5.4812 BRL |
272,265.3000 ADA |
5.3840 BRL |
5.3100 BRL |
5.4260 BRL |
5.5410 BRL |
| 2025-01-28 |
5.5873 BRL |
320,985.5000 ADA |
5.5250 BRL |
5.4010 BRL |
5.4400 BRL |
5.4280 BRL |
| 2025-01-27 |
5.3851 BRL |
309,859.1000 ADA |
5.6640 BRL |
5.1170 BRL |
5.2840 BRL |
5.5060 BRL |
| 2025-01-26 |
5.8516 BRL |
71,587.5000 ADA |
5.7810 BRL |
5.7500 BRL |
5.7910 BRL |
5.7930 BRL |
| 2025-01-25 |
5.8150 BRL |
49,558.1000 ADA |
5.7550 BRL |
5.7070 BRL |
5.7690 BRL |
5.8540 BRL |
| 2025-01-24 |
5.8283 BRL |
88,479.7000 ADA |
5.8660 BRL |
5.7100 BRL |
5.7650 BRL |
5.7300 BRL |
| 2025-01-23 |
5.8430 BRL |
229,667.1000 ADA |
5.8620 BRL |
5.6840 BRL |
5.7450 BRL |
5.9010 BRL |
| 2025-01-22 |
6.0094 BRL |
168,834.7000 ADA |
6.0810 BRL |
5.8290 BRL |
5.9140 BRL |
5.9140 BRL |
| 2025-01-21 |
6.0055 BRL |
265,918.9000 ADA |
6.1020 BRL |
5.7700 BRL |
5.9030 BRL |
6.0700 BRL |
| 2025-01-20 |
6.2789 BRL |
393,819.6000 ADA |
6.0670 BRL |
5.9030 BRL |
6.0720 BRL |
6.1600 BRL |
| 2025-01-19 |
6.5109 BRL |
569,914.3000 ADA |
6.7470 BRL |
6.1770 BRL |
6.3630 BRL |
6.2710 BRL |
| 2025-01-18 |
6.5929 BRL |
307,804.5000 ADA |
6.8620 BRL |
6.3650 BRL |
6.5020 BRL |
6.7520 BRL |
| 2025-01-17 |
6.8268 BRL |
405,023.8000 ADA |
6.5780 BRL |
6.5440 BRL |
6.6500 BRL |
6.9550 BRL |
| 2025-01-16 |
6.5829 BRL |
579,459.5000 ADA |
6.4480 BRL |
6.1700 BRL |
6.2820 BRL |
6.5700 BRL |
| 2025-01-15 |
6.3122 BRL |
477,733.6000 ADA |
6.0500 BRL |
5.9900 BRL |
6.0800 BRL |
6.4020 BRL |
| 2025-01-14 |
5.9256 BRL |
193,985.3000 ADA |
5.7860 BRL |
5.6990 BRL |
5.7860 BRL |
6.0180 BRL |
| 2025-01-13 |
5.6581 BRL |
566,396.1000 ADA |
5.9030 BRL |
5.4020 BRL |
5.5590 BRL |
5.7680 BRL |
| 2025-01-12 |
6.1233 BRL |
241,495.5000 ADA |
6.1260 BRL |
5.8860 BRL |
5.9390 BRL |
5.9280 BRL |
| 2025-01-11 |
5.8812 BRL |
160,322.3000 ADA |
5.7100 BRL |
5.6120 BRL |
5.6630 BRL |
6.1380 BRL |
| 2025-01-10 |
5.7264 BRL |
340,490.7000 ADA |
5.4950 BRL |
5.4950 BRL |
5.5730 BRL |
5.7160 BRL |
| 2025-01-09 |
5.6073 BRL |
357,105.2000 ADA |
5.8040 BRL |
5.3770 BRL |
5.4760 BRL |
5.4780 BRL |
| 2025-01-08 |
5.8582 BRL |
431,998.0000 ADA |
6.0770 BRL |
5.5860 BRL |
5.7050 BRL |
5.8380 BRL |
| 2025-01-07 |
6.6130 BRL |
865,080.0000 ADA |
6.6640 BRL |
6.0740 BRL |
6.1080 BRL |
6.1080 BRL |
| 2025-01-06 |
6.7334 BRL |
600,709.8000 ADA |
6.8040 BRL |
6.5200 BRL |
6.6340 BRL |
6.7720 BRL |
| 2025-01-05 |
6.7364 BRL |
391,632.7000 ADA |
6.6440 BRL |
6.5300 BRL |
6.5840 BRL |
6.8200 BRL |
| 2025-01-04 |
6.7284 BRL |
350,920.5000 ADA |
6.7430 BRL |
6.5530 BRL |
6.6000 BRL |
6.6580 BRL |
| 2025-01-03 |
6.5894 BRL |
851,263.5000 ADA |
5.9410 BRL |
5.9200 BRL |
6.0040 BRL |
6.7630 BRL |
| 2025-01-02 |
5.9489 BRL |
384,512.2000 ADA |
5.7390 BRL |
5.7370 BRL |
5.7870 BRL |
5.9750 BRL |
| 2025-01-01 |
5.6386 BRL |
516,306.6000 ADA |
5.2730 BRL |
5.2340 BRL |
5.2720 BRL |
5.6970 BRL |
| 2024-12-31 |
5.3675 BRL |
113,444.8000 ADA |
5.3550 BRL |
5.2310 BRL |
5.2600 BRL |
5.2680 BRL |
| 2024-12-30 |
5.3233 BRL |
105,495.6000 ADA |
5.3480 BRL |
5.1700 BRL |
5.2660 BRL |
5.3280 BRL |
| 2024-12-29 |
5.4869 BRL |
77,379.5000 ADA |
5.5420 BRL |
5.3200 BRL |
5.3410 BRL |
5.3410 BRL |
| 2024-12-28 |
5.5120 BRL |
79,684.5000 ADA |
5.4570 BRL |
5.4010 BRL |
5.4350 BRL |
5.5910 BRL |
| 2024-12-27 |
5.5075 BRL |
146,398.4000 ADA |
5.3570 BRL |
5.3160 BRL |
5.3660 BRL |
5.4630 BRL |
| 2024-12-26 |
5.4113 BRL |
238,378.1000 ADA |
5.7500 BRL |
5.2790 BRL |
5.3810 BRL |
5.3680 BRL |
| 2024-12-25 |
5.7424 BRL |
168,758.8000 ADA |
5.8200 BRL |
5.6340 BRL |
5.7140 BRL |
5.7260 BRL |
| 2024-12-24 |
5.7650 BRL |
236,302.3000 ADA |
5.7620 BRL |
5.5740 BRL |
5.6160 BRL |
5.8490 BRL |
| 2024-12-23 |
5.4853 BRL |
264,123.8000 ADA |
5.4460 BRL |
5.3200 BRL |
5.4280 BRL |
5.4920 BRL |
| 2024-12-22 |
5.4889 BRL |
407,765.7000 ADA |
5.5570 BRL |
5.3060 BRL |
5.4620 BRL |
5.4420 BRL |