Identifier on Binance: ADABRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-21 |
5.7891 BRL |
432,911.3000 ADA |
5.8450 BRL |
5.4650 BRL |
5.5620 BRL |
5.5270 BRL |
| 2024-12-20 |
5.1979 BRL |
1,058,476.4000 ADA |
5.4650 BRL |
4.7090 BRL |
5.0460 BRL |
5.7970 BRL |
| 2024-12-19 |
5.7536 BRL |
689,190.2000 ADA |
6.1310 BRL |
5.2450 BRL |
5.4600 BRL |
5.5110 BRL |
| 2024-12-18 |
6.3314 BRL |
497,055.1000 ADA |
6.4690 BRL |
6.0400 BRL |
6.1900 BRL |
6.1900 BRL |
| 2024-12-17 |
6.6851 BRL |
516,699.9000 ADA |
6.6000 BRL |
6.4200 BRL |
6.4510 BRL |
6.4510 BRL |
| 2024-12-16 |
6.6196 BRL |
479,987.2000 ADA |
6.6630 BRL |
6.3550 BRL |
6.4750 BRL |
6.7180 BRL |
| 2024-12-15 |
6.5637 BRL |
307,251.3000 ADA |
6.4500 BRL |
6.3400 BRL |
6.4710 BRL |
6.7190 BRL |
| 2024-12-14 |
6.5801 BRL |
330,591.2000 ADA |
6.7940 BRL |
6.3600 BRL |
6.4350 BRL |
6.4500 BRL |
| 2024-12-13 |
6.6882 BRL |
313,497.6000 ADA |
6.7910 BRL |
6.5040 BRL |
6.5890 BRL |
6.7370 BRL |
| 2024-12-12 |
6.8292 BRL |
674,001.3000 ADA |
6.5170 BRL |
6.4400 BRL |
6.5400 BRL |
6.7820 BRL |
| 2024-12-11 |
6.3553 BRL |
812,677.0000 ADA |
6.2280 BRL |
5.9370 BRL |
6.1150 BRL |
6.5710 BRL |
| 2024-12-10 |
6.0029 BRL |
965,732.5000 ADA |
6.1670 BRL |
5.5600 BRL |
5.8210 BRL |
6.2160 BRL |
| 2024-12-09 |
6.6300 BRL |
1,227,071.0000 ADA |
7.3140 BRL |
5.6000 BRL |
6.2330 BRL |
6.2000 BRL |
| 2024-12-08 |
7.3405 BRL |
441,422.8000 ADA |
7.4160 BRL |
7.2200 BRL |
7.2780 BRL |
7.3200 BRL |
| 2024-12-07 |
7.4243 BRL |
408,101.8000 ADA |
7.5160 BRL |
7.2810 BRL |
7.3740 BRL |
7.3950 BRL |
| 2024-12-06 |
7.2749 BRL |
754,750.1000 ADA |
7.0220 BRL |
6.8580 BRL |
7.0550 BRL |
7.5180 BRL |
| 2024-12-05 |
7.1930 BRL |
1,231,759.3000 ADA |
7.1630 BRL |
6.7480 BRL |
7.0260 BRL |
6.9940 BRL |
| 2024-12-04 |
7.2548 BRL |
779,449.4000 ADA |
7.2880 BRL |
6.9100 BRL |
7.1220 BRL |
7.1500 BRL |
| 2024-12-03 |
7.6083 BRL |
1,324,126.7000 ADA |
7.3270 BRL |
6.9890 BRL |
7.2850 BRL |
7.3160 BRL |
| 2024-12-02 |
6.9762 BRL |
1,661,229.1000 ADA |
6.9180 BRL |
6.3710 BRL |
6.5220 BRL |
7.2820 BRL |
| 2024-12-01 |
6.5732 BRL |
836,483.0000 ADA |
6.4800 BRL |
6.2530 BRL |
6.3270 BRL |
6.7620 BRL |
| 2024-11-30 |
6.5339 BRL |
908,268.5000 ADA |
6.4310 BRL |
6.2890 BRL |
6.4160 BRL |
6.5080 BRL |
| 2024-11-29 |
6.3325 BRL |
1,192,967.9000 ADA |
6.1710 BRL |
6.1500 BRL |
6.2460 BRL |
6.3330 BRL |
| 2024-11-28 |
5.9603 BRL |
865,988.0000 ADA |
5.9640 BRL |
5.7840 BRL |
5.8690 BRL |
6.1520 BRL |
| 2024-11-27 |
5.8557 BRL |
766,908.1000 ADA |
5.5760 BRL |
5.4400 BRL |
5.5710 BRL |
5.9420 BRL |
| 2024-11-26 |
5.4078 BRL |
530,729.5000 ADA |
5.5280 BRL |
5.1100 BRL |
5.3260 BRL |
5.5420 BRL |
| 2024-11-25 |
5.8848 BRL |
620,054.7000 ADA |
5.9950 BRL |
5.4350 BRL |
5.6740 BRL |
5.6030 BRL |
| 2024-11-24 |
5.9152 BRL |
870,321.8000 ADA |
6.2740 BRL |
5.5110 BRL |
5.7230 BRL |
6.0020 BRL |
| 2024-11-23 |
6.3694 BRL |
1,443,475.7000 ADA |
5.9360 BRL |
5.9360 BRL |
6.2440 BRL |
6.2910 BRL |
| 2024-11-22 |
5.3291 BRL |
1,983,780.6000 ADA |
4.7850 BRL |
4.7300 BRL |
4.9300 BRL |
6.0820 BRL |
| 2024-11-21 |
4.6177 BRL |
766,567.1000 ADA |
4.6500 BRL |
4.4510 BRL |
4.5390 BRL |
4.7610 BRL |
| 2024-11-20 |
4.6544 BRL |
1,663,442.5000 ADA |
4.3040 BRL |
4.3040 BRL |
4.4570 BRL |
4.6600 BRL |
| 2024-11-19 |
4.2842 BRL |
761,804.9000 ADA |
4.2490 BRL |
4.1950 BRL |
4.2480 BRL |
4.2980 BRL |
| 2024-11-18 |
4.3284 BRL |
863,034.0000 ADA |
4.1090 BRL |
4.1010 BRL |
4.2100 BRL |
4.2480 BRL |
| 2024-11-17 |
4.2260 BRL |
852,280.9000 ADA |
4.3500 BRL |
4.0300 BRL |
4.1600 BRL |
4.1270 BRL |
| 2024-11-16 |
4.3973 BRL |
1,942,096.7000 ADA |
4.1260 BRL |
4.1000 BRL |
4.2500 BRL |
4.3010 BRL |
| 2024-11-15 |
3.7728 BRL |
1,917,113.9000 ADA |
3.3900 BRL |
3.3600 BRL |
3.4620 BRL |
4.0800 BRL |
| 2024-11-14 |
3.3151 BRL |
974,423.9000 ADA |
3.3920 BRL |
3.1500 BRL |
3.2200 BRL |
3.3610 BRL |
| 2024-11-13 |
3.2925 BRL |
1,418,730.0000 ADA |
3.2960 BRL |
3.0200 BRL |
3.0860 BRL |
3.3760 BRL |
| 2024-11-12 |
3.4427 BRL |
1,735,575.7000 ADA |
3.5370 BRL |
3.2020 BRL |
3.3260 BRL |
3.3100 BRL |
| 2024-11-11 |
3.4670 BRL |
1,344,567.3000 ADA |
3.4130 BRL |
3.2590 BRL |
3.3250 BRL |
3.4530 BRL |
| 2024-11-10 |
3.3100 BRL |
3,005,673.4000 ADA |
2.8690 BRL |
2.8210 BRL |
2.9940 BRL |
3.5760 BRL |
| 2024-11-09 |
2.5460 BRL |
501,106.3000 ADA |
2.5600 BRL |
2.4700 BRL |
2.5020 BRL |
2.7030 BRL |
| 2024-11-08 |
2.4883 BRL |
1,706,219.9000 ADA |
2.3200 BRL |
2.3000 BRL |
2.3760 BRL |
2.5650 BRL |
| 2024-11-07 |
2.1663 BRL |
701,707.4000 ADA |
2.0570 BRL |
2.0490 BRL |
2.0720 BRL |
2.3040 BRL |
| 2024-11-06 |
2.0598 BRL |
878,378.6000 ADA |
1.9330 BRL |
1.9300 BRL |
1.9810 BRL |
2.0540 BRL |
| 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 |