Identifier on Binance: ADABRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-16 |
1.8485 BRL |
152,651.3000 ADA |
1.8970 BRL |
1.8020 BRL |
1.8200 BRL |
1.8270 BRL |
| 2024-09-15 |
1.9426 BRL |
117,848.3000 ADA |
1.9800 BRL |
1.8940 BRL |
1.9020 BRL |
1.8990 BRL |
| 2024-09-14 |
1.9820 BRL |
64,767.5000 ADA |
2.0180 BRL |
1.9690 BRL |
1.9780 BRL |
1.9800 BRL |
| 2024-09-13 |
2.0062 BRL |
128,334.3000 ADA |
2.0160 BRL |
1.9710 BRL |
1.9880 BRL |
2.0200 BRL |
| 2024-09-12 |
2.0157 BRL |
142,607.1000 ADA |
2.0050 BRL |
1.9910 BRL |
2.0010 BRL |
2.0070 BRL |
| 2024-09-11 |
1.9462 BRL |
194,443.9000 ADA |
1.9490 BRL |
1.8710 BRL |
1.8860 BRL |
2.0170 BRL |
| 2024-09-10 |
1.9216 BRL |
135,058.7000 ADA |
1.9250 BRL |
1.8930 BRL |
1.9050 BRL |
1.9490 BRL |
| 2024-09-09 |
1.9337 BRL |
115,472.5000 ADA |
1.9160 BRL |
1.9000 BRL |
1.9160 BRL |
1.9300 BRL |
| 2024-09-08 |
1.8944 BRL |
147,030.6000 ADA |
1.8390 BRL |
1.8340 BRL |
1.8430 BRL |
1.9150 BRL |
| 2024-09-07 |
1.8282 BRL |
61,748.8000 ADA |
1.7850 BRL |
1.7820 BRL |
1.7870 BRL |
1.8270 BRL |
| 2024-09-06 |
1.7866 BRL |
203,384.6000 ADA |
1.8270 BRL |
1.7170 BRL |
1.7710 BRL |
1.7780 BRL |
| 2024-09-05 |
1.8447 BRL |
462,782.5000 ADA |
1.8290 BRL |
1.7960 BRL |
1.8110 BRL |
1.8170 BRL |
| 2024-09-04 |
1.8017 BRL |
223,182.6000 ADA |
1.8090 BRL |
1.7430 BRL |
1.7960 BRL |
1.8410 BRL |
| 2024-09-03 |
1.8548 BRL |
126,158.7000 ADA |
1.9000 BRL |
1.8100 BRL |
1.8230 BRL |
1.8340 BRL |
| 2024-09-02 |
1.8800 BRL |
125,345.5000 ADA |
1.8940 BRL |
1.8450 BRL |
1.8710 BRL |
1.9050 BRL |
| 2024-09-01 |
1.9286 BRL |
110,795.7000 ADA |
1.9530 BRL |
1.8940 BRL |
1.9110 BRL |
1.8940 BRL |
| 2024-08-31 |
1.9677 BRL |
73,539.4000 ADA |
1.9650 BRL |
1.9520 BRL |
1.9560 BRL |
1.9520 BRL |
| 2024-08-30 |
1.9772 BRL |
303,552.5000 ADA |
2.0270 BRL |
1.9100 BRL |
1.9510 BRL |
1.9660 BRL |
| 2024-08-29 |
2.0207 BRL |
142,766.8000 ADA |
1.9610 BRL |
1.9570 BRL |
1.9670 BRL |
2.0100 BRL |
| 2024-08-28 |
1.9511 BRL |
129,467.9000 ADA |
1.9420 BRL |
1.9020 BRL |
1.9440 BRL |
1.9630 BRL |
| 2024-08-27 |
1.9993 BRL |
208,413.3000 ADA |
2.0220 BRL |
1.9030 BRL |
1.9700 BRL |
1.9430 BRL |
| 2024-08-26 |
2.0719 BRL |
140,555.0000 ADA |
2.1320 BRL |
2.0000 BRL |
2.0330 BRL |
2.0290 BRL |
| 2024-08-25 |
2.1259 BRL |
114,959.3000 ADA |
2.1720 BRL |
2.0500 BRL |
2.1090 BRL |
2.1400 BRL |
| 2024-08-24 |
2.1832 BRL |
298,678.0000 ADA |
2.1550 BRL |
2.1360 BRL |
2.1390 BRL |
2.1710 BRL |
| 2024-08-23 |
2.1230 BRL |
242,400.6000 ADA |
2.1060 BRL |
2.0710 BRL |
2.1000 BRL |
2.1510 BRL |
| 2024-08-22 |
2.0673 BRL |
86,498.8000 ADA |
2.0270 BRL |
2.0000 BRL |
2.0070 BRL |
2.1090 BRL |
| 2024-08-21 |
1.9936 BRL |
310,208.2000 ADA |
1.8870 BRL |
1.8830 BRL |
1.8950 BRL |
2.0210 BRL |
| 2024-08-20 |
1.8731 BRL |
126,410.1000 ADA |
1.8220 BRL |
1.8220 BRL |
1.8490 BRL |
1.8870 BRL |
| 2024-08-19 |
1.8208 BRL |
83,579.9000 ADA |
1.8400 BRL |
1.7960 BRL |
1.8110 BRL |
1.8240 BRL |
| 2024-08-18 |
1.8568 BRL |
24,463.6000 ADA |
1.8530 BRL |
1.8270 BRL |
1.8400 BRL |
1.8670 BRL |
| 2024-08-17 |
1.8359 BRL |
58,001.2000 ADA |
1.8060 BRL |
1.8010 BRL |
1.8060 BRL |
1.8490 BRL |
| 2024-08-16 |
1.8267 BRL |
195,304.0000 ADA |
1.7950 BRL |
1.7650 BRL |
1.7890 BRL |
1.8150 BRL |
| 2024-08-15 |
1.8127 BRL |
89,077.4000 ADA |
1.8430 BRL |
1.7700 BRL |
1.7800 BRL |
1.7950 BRL |
| 2024-08-14 |
1.8472 BRL |
57,430.1000 ADA |
1.8580 BRL |
1.8070 BRL |
1.8390 BRL |
1.8390 BRL |
| 2024-08-13 |
1.8676 BRL |
96,386.9000 ADA |
1.8680 BRL |
1.8300 BRL |
1.8440 BRL |
1.8620 BRL |
| 2024-08-12 |
1.8720 BRL |
80,174.9000 ADA |
1.8290 BRL |
1.8200 BRL |
1.8390 BRL |
1.8480 BRL |
| 2024-08-11 |
1.9003 BRL |
53,743.1000 ADA |
1.9210 BRL |
1.8300 BRL |
1.8410 BRL |
1.8300 BRL |
| 2024-08-10 |
1.9310 BRL |
44,720.4000 ADA |
1.9420 BRL |
1.9160 BRL |
1.9180 BRL |
1.9230 BRL |
| 2024-08-09 |
1.9203 BRL |
120,124.7000 ADA |
1.9570 BRL |
1.8640 BRL |
1.8980 BRL |
1.9270 BRL |
| 2024-08-08 |
1.9004 BRL |
158,889.0000 ADA |
1.8430 BRL |
1.8100 BRL |
1.8460 BRL |
1.9680 BRL |
| 2024-08-07 |
1.8697 BRL |
160,755.9000 ADA |
1.8840 BRL |
1.7920 BRL |
1.8190 BRL |
1.8500 BRL |
| 2024-08-06 |
1.8832 BRL |
316,823.4000 ADA |
1.8020 BRL |
1.8020 BRL |
1.8560 BRL |
1.9100 BRL |
| 2024-08-05 |
1.8198 BRL |
908,590.1000 ADA |
2.0000 BRL |
1.6790 BRL |
1.8020 BRL |
1.8280 BRL |
| 2024-08-04 |
2.0207 BRL |
145,506.5000 ADA |
2.1030 BRL |
1.9390 BRL |
1.9970 BRL |
2.0060 BRL |
| 2024-08-03 |
2.0823 BRL |
116,689.7000 ADA |
2.1000 BRL |
2.0200 BRL |
2.0460 BRL |
2.0810 BRL |
| 2024-08-02 |
2.1436 BRL |
175,478.9000 ADA |
2.2650 BRL |
2.0630 BRL |
2.1070 BRL |
2.1040 BRL |
| 2024-08-01 |
2.1793 BRL |
195,676.9000 ADA |
2.2100 BRL |
2.1200 BRL |
2.1560 BRL |
2.2600 BRL |
| 2024-07-31 |
2.2634 BRL |
126,537.1000 ADA |
2.2720 BRL |
2.2080 BRL |
2.2170 BRL |
2.2170 BRL |
| 2024-07-30 |
2.2716 BRL |
158,529.9000 ADA |
2.2790 BRL |
2.2320 BRL |
2.2650 BRL |
2.2770 BRL |
| 2024-07-29 |
2.3307 BRL |
271,103.7000 ADA |
2.3250 BRL |
2.2930 BRL |
2.3030 BRL |
2.3040 BRL |