Identifier on Binance: ADABRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-23 |
1.9723 BRL |
617,899.3000 ADA |
1.9050 BRL |
1.8700 BRL |
1.8890 BRL |
1.9720 BRL |
| 2023-03-22 |
1.9602 BRL |
974,221.7000 ADA |
1.9590 BRL |
1.8430 BRL |
1.8980 BRL |
1.9000 BRL |
| 2023-03-21 |
1.9100 BRL |
1,349,522.6000 ADA |
1.7600 BRL |
1.7470 BRL |
1.7640 BRL |
1.9500 BRL |
| 2023-03-20 |
1.7894 BRL |
504,302.5000 ADA |
1.8280 BRL |
1.7510 BRL |
1.7740 BRL |
1.7600 BRL |
| 2023-03-19 |
1.8276 BRL |
446,028.6000 ADA |
1.7800 BRL |
1.7800 BRL |
1.7950 BRL |
1.8450 BRL |
| 2023-03-18 |
1.8420 BRL |
789,516.8000 ADA |
1.8550 BRL |
1.7700 BRL |
1.7900 BRL |
1.7820 BRL |
| 2023-03-17 |
1.7831 BRL |
794,192.8000 ADA |
1.7120 BRL |
1.6960 BRL |
1.7130 BRL |
1.8520 BRL |
| 2023-03-16 |
1.7168 BRL |
372,825.3000 ADA |
1.7190 BRL |
1.6880 BRL |
1.7070 BRL |
1.7070 BRL |
| 2023-03-15 |
1.7567 BRL |
741,169.0000 ADA |
1.8130 BRL |
1.6850 BRL |
1.7170 BRL |
1.7150 BRL |
| 2023-03-14 |
1.8468 BRL |
1,165,922.2000 ADA |
1.7980 BRL |
1.7680 BRL |
1.7800 BRL |
1.8110 BRL |
| 2023-03-13 |
1.7717 BRL |
1,300,326.9000 ADA |
1.7090 BRL |
1.6940 BRL |
1.7230 BRL |
1.7950 BRL |
| 2023-03-12 |
1.6136 BRL |
441,138.8000 ADA |
1.5590 BRL |
1.5450 BRL |
1.5550 BRL |
1.6870 BRL |
| 2023-03-11 |
1.6140 BRL |
538,315.4000 ADA |
1.6530 BRL |
1.5530 BRL |
1.5650 BRL |
1.5630 BRL |
| 2023-03-10 |
1.6108 BRL |
653,024.0000 ADA |
1.6110 BRL |
1.5470 BRL |
1.5710 BRL |
1.6530 BRL |
| 2023-03-09 |
1.6095 BRL |
720,129.9000 ADA |
1.6460 BRL |
1.5660 BRL |
1.5980 BRL |
1.6040 BRL |
| 2023-03-08 |
1.6700 BRL |
472,212.2000 ADA |
1.7300 BRL |
1.6300 BRL |
1.6560 BRL |
1.6500 BRL |
| 2023-03-07 |
1.7130 BRL |
377,797.9000 ADA |
1.7160 BRL |
1.6790 BRL |
1.7070 BRL |
1.7190 BRL |
| 2023-03-06 |
1.7362 BRL |
307,092.3000 ADA |
1.7620 BRL |
1.7110 BRL |
1.7200 BRL |
1.7180 BRL |
| 2023-03-05 |
1.7708 BRL |
147,377.3000 ADA |
1.7630 BRL |
1.7520 BRL |
1.7640 BRL |
1.7540 BRL |
| 2023-03-04 |
1.7701 BRL |
256,926.7000 ADA |
1.7980 BRL |
1.7300 BRL |
1.7530 BRL |
1.7570 BRL |
| 2023-03-03 |
1.7773 BRL |
1,212,688.2000 ADA |
1.8320 BRL |
1.6950 BRL |
1.7360 BRL |
1.7990 BRL |
| 2023-03-02 |
1.8340 BRL |
450,151.9000 ADA |
1.8790 BRL |
1.8000 BRL |
1.8140 BRL |
1.8290 BRL |
| 2023-03-01 |
1.8794 BRL |
500,545.0000 ADA |
1.8420 BRL |
1.8300 BRL |
1.8500 BRL |
1.8800 BRL |
| 2023-02-28 |
1.8763 BRL |
364,608.8000 ADA |
1.9030 BRL |
1.8310 BRL |
1.8510 BRL |
1.8420 BRL |
| 2023-02-27 |
1.8964 BRL |
321,499.8000 ADA |
1.9260 BRL |
1.8660 BRL |
1.8840 BRL |
1.9050 BRL |
| 2023-02-26 |
1.9014 BRL |
220,899.8000 ADA |
1.8900 BRL |
1.8680 BRL |
1.8780 BRL |
1.9220 BRL |
| 2023-02-25 |
1.8789 BRL |
293,431.8000 ADA |
1.9140 BRL |
1.8380 BRL |
1.8570 BRL |
1.8900 BRL |
| 2023-02-24 |
1.9370 BRL |
688,564.1000 ADA |
1.9730 BRL |
1.8770 BRL |
1.9040 BRL |
1.9070 BRL |
| 2023-02-23 |
2.0037 BRL |
447,186.8000 ADA |
2.0180 BRL |
1.9620 BRL |
1.9760 BRL |
1.9790 BRL |
| 2023-02-22 |
1.9998 BRL |
526,161.5000 ADA |
2.0480 BRL |
1.9680 BRL |
1.9880 BRL |
2.0150 BRL |
| 2023-02-21 |
2.0558 BRL |
400,310.9000 ADA |
2.0970 BRL |
2.0150 BRL |
2.0370 BRL |
2.0420 BRL |
| 2023-02-20 |
2.1049 BRL |
414,933.3000 ADA |
2.0900 BRL |
2.0390 BRL |
2.0830 BRL |
2.0980 BRL |
| 2023-02-19 |
2.1122 BRL |
308,767.0000 ADA |
2.1130 BRL |
2.0740 BRL |
2.0950 BRL |
2.0990 BRL |
| 2023-02-18 |
2.1179 BRL |
339,119.9000 ADA |
2.0980 BRL |
2.0670 BRL |
2.0780 BRL |
2.1090 BRL |
| 2023-02-17 |
2.0861 BRL |
676,660.9000 ADA |
2.0220 BRL |
2.0150 BRL |
2.0540 BRL |
2.1010 BRL |
| 2023-02-16 |
2.1183 BRL |
883,977.9000 ADA |
2.1750 BRL |
2.0330 BRL |
2.0490 BRL |
2.0470 BRL |
| 2023-02-15 |
2.0773 BRL |
1,417,960.9000 ADA |
2.0140 BRL |
1.9910 BRL |
2.0010 BRL |
2.1150 BRL |
| 2023-02-14 |
1.9506 BRL |
811,038.9000 ADA |
1.8690 BRL |
1.8420 BRL |
1.8500 BRL |
2.0170 BRL |
| 2023-02-13 |
1.8460 BRL |
560,257.9000 ADA |
1.9180 BRL |
1.7980 BRL |
1.8260 BRL |
1.8620 BRL |
| 2023-02-12 |
1.9363 BRL |
289,306.9000 ADA |
1.9390 BRL |
1.8930 BRL |
1.9250 BRL |
1.9200 BRL |
| 2023-02-11 |
1.9052 BRL |
177,779.2000 ADA |
1.8790 BRL |
1.8760 BRL |
1.8870 BRL |
1.9430 BRL |
| 2023-02-10 |
1.9072 BRL |
790,480.3000 ADA |
1.9200 BRL |
1.8660 BRL |
1.8750 BRL |
1.8740 BRL |
| 2023-02-09 |
1.9856 BRL |
1,108,854.3000 ADA |
2.0610 BRL |
1.8800 BRL |
1.9230 BRL |
1.9140 BRL |
| 2023-02-08 |
2.0663 BRL |
575,744.5000 ADA |
2.0750 BRL |
2.0260 BRL |
2.0480 BRL |
2.0590 BRL |
| 2023-02-07 |
2.0239 BRL |
768,074.1000 ADA |
1.9810 BRL |
1.9790 BRL |
1.9900 BRL |
2.0740 BRL |
| 2023-02-06 |
2.0329 BRL |
570,217.7000 ADA |
2.0400 BRL |
1.9770 BRL |
2.0010 BRL |
1.9810 BRL |
| 2023-02-05 |
2.0224 BRL |
537,262.2000 ADA |
2.0630 BRL |
1.9850 BRL |
2.0100 BRL |
2.0370 BRL |
| 2023-02-04 |
2.0733 BRL |
446,245.2000 ADA |
2.0780 BRL |
2.0500 BRL |
2.0590 BRL |
2.0620 BRL |
| 2023-02-03 |
2.0588 BRL |
569,032.6000 ADA |
2.0260 BRL |
2.0150 BRL |
2.0290 BRL |
2.0850 BRL |
| 2023-02-02 |
2.0439 BRL |
903,072.1000 ADA |
2.0240 BRL |
1.9910 BRL |
2.0340 BRL |
2.0330 BRL |