Identifier on Binance: ADAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-24 |
0.2433 EUR |
873,067.4000 ADA |
0.2444 EUR |
0.2418 EUR |
0.2426 EUR |
0.2435 EUR |
| 2022-12-23 |
0.2442 EUR |
2,054,431.6000 ADA |
0.2420 EUR |
0.2409 EUR |
0.2430 EUR |
0.2446 EUR |
| 2022-12-22 |
0.2380 EUR |
2,701,363.6000 ADA |
0.2388 EUR |
0.2328 EUR |
0.2356 EUR |
0.2418 EUR |
| 2022-12-21 |
0.2379 EUR |
2,994,586.5000 ADA |
0.2436 EUR |
0.2338 EUR |
0.2362 EUR |
0.2387 EUR |
| 2022-12-20 |
0.2428 EUR |
3,461,266.3000 ADA |
0.2383 EUR |
0.2370 EUR |
0.2398 EUR |
0.2438 EUR |
| 2022-12-19 |
0.2444 EUR |
3,921,700.4300 ADA |
0.2516 EUR |
0.2350 EUR |
0.2387 EUR |
0.2383 EUR |
| 2022-12-18 |
0.2521 EUR |
2,508,487.2000 ADA |
0.2527 EUR |
0.2484 EUR |
0.2498 EUR |
0.2533 EUR |
| 2022-12-17 |
0.2496 EUR |
5,236,620.8000 ADA |
0.2489 EUR |
0.2446 EUR |
0.2478 EUR |
0.2518 EUR |
| 2022-12-16 |
0.2627 EUR |
8,560,092.0500 ADA |
0.2821 EUR |
0.2409 EUR |
0.2515 EUR |
0.2481 EUR |
| 2022-12-15 |
0.2827 EUR |
3,367,960.7000 ADA |
0.2885 EUR |
0.2700 EUR |
0.2818 EUR |
0.2818 EUR |
| 2022-12-14 |
0.2915 EUR |
3,685,054.8000 ADA |
0.2955 EUR |
0.2868 EUR |
0.2887 EUR |
0.2885 EUR |
| 2022-12-13 |
0.2920 EUR |
4,036,590.3300 ADA |
0.2913 EUR |
0.2835 EUR |
0.2871 EUR |
0.2941 EUR |
| 2022-12-12 |
0.2894 EUR |
1,772,365.0000 ADA |
0.2921 EUR |
0.2861 EUR |
0.2885 EUR |
0.2907 EUR |
| 2022-12-11 |
0.2954 EUR |
1,079,781.5000 ADA |
0.2967 EUR |
0.2902 EUR |
0.2922 EUR |
0.2915 EUR |
| 2022-12-10 |
0.2971 EUR |
835,572.8000 ADA |
0.2961 EUR |
0.2951 EUR |
0.2960 EUR |
0.2962 EUR |
| 2022-12-09 |
0.2966 EUR |
1,019,433.6000 ADA |
0.2982 EUR |
0.2931 EUR |
0.2947 EUR |
0.2956 EUR |
| 2022-12-08 |
0.2961 EUR |
990,747.1000 ADA |
0.2955 EUR |
0.2928 EUR |
0.2944 EUR |
0.2982 EUR |
| 2022-12-07 |
0.2960 EUR |
1,545,439.3000 ADA |
0.3044 EUR |
0.2925 EUR |
0.2939 EUR |
0.2954 EUR |
| 2022-12-06 |
0.3022 EUR |
1,212,757.1000 ADA |
0.3046 EUR |
0.2993 EUR |
0.3013 EUR |
0.3035 EUR |
| 2022-12-05 |
0.3074 EUR |
2,337,449.9000 ADA |
0.3060 EUR |
0.3018 EUR |
0.3039 EUR |
0.3034 EUR |
| 2022-12-04 |
0.3053 EUR |
2,003,118.4000 ADA |
0.3037 EUR |
0.3023 EUR |
0.3042 EUR |
0.3063 EUR |
| 2022-12-03 |
0.3056 EUR |
3,247,554.6000 ADA |
0.3031 EUR |
0.3006 EUR |
0.3023 EUR |
0.3028 EUR |
| 2022-12-02 |
0.3012 EUR |
2,757,465.2000 ADA |
0.2991 EUR |
0.2957 EUR |
0.2984 EUR |
0.3025 EUR |
| 2022-12-01 |
0.3020 EUR |
1,447,661.1000 ADA |
0.3062 EUR |
0.2975 EUR |
0.2991 EUR |
0.2991 EUR |
| 2022-11-30 |
0.3041 EUR |
2,686,724.0000 ADA |
0.2996 EUR |
0.2987 EUR |
0.3031 EUR |
0.3070 EUR |
| 2022-11-29 |
0.2989 EUR |
1,652,059.4000 ADA |
0.2961 EUR |
0.2940 EUR |
0.2964 EUR |
0.2995 EUR |
| 2022-11-28 |
0.2941 EUR |
3,177,748.8000 ADA |
0.3013 EUR |
0.2896 EUR |
0.2914 EUR |
0.2961 EUR |
| 2022-11-27 |
0.3050 EUR |
1,275,421.5000 ADA |
0.3014 EUR |
0.3007 EUR |
0.3020 EUR |
0.3039 EUR |
| 2022-11-26 |
0.3053 EUR |
2,083,903.0000 ADA |
0.3023 EUR |
0.2989 EUR |
0.3017 EUR |
0.3016 EUR |
| 2022-11-25 |
0.3004 EUR |
2,204,716.1000 ADA |
0.3035 EUR |
0.2952 EUR |
0.2970 EUR |
0.3029 EUR |
| 2022-11-24 |
0.3031 EUR |
1,711,497.7000 ADA |
0.3058 EUR |
0.2993 EUR |
0.3011 EUR |
0.3034 EUR |
| 2022-11-23 |
0.3048 EUR |
2,824,688.7000 ADA |
0.3028 EUR |
0.2997 EUR |
0.3014 EUR |
0.3052 EUR |
| 2022-11-22 |
0.3001 EUR |
3,428,300.2000 ADA |
0.2972 EUR |
0.2904 EUR |
0.2936 EUR |
0.3027 EUR |
| 2022-11-21 |
0.2970 EUR |
4,792,018.9000 ADA |
0.3015 EUR |
0.2883 EUR |
0.2961 EUR |
0.2971 EUR |
| 2022-11-20 |
0.3083 EUR |
2,573,837.4000 ADA |
0.3169 EUR |
0.3000 EUR |
0.3027 EUR |
0.3006 EUR |
| 2022-11-19 |
0.3150 EUR |
1,519,338.5000 ADA |
0.3156 EUR |
0.3111 EUR |
0.3140 EUR |
0.3188 EUR |
| 2022-11-18 |
0.3160 EUR |
2,941,660.7000 ADA |
0.3136 EUR |
0.3103 EUR |
0.3122 EUR |
0.3138 EUR |
| 2022-11-17 |
0.3139 EUR |
3,191,454.2000 ADA |
0.3194 EUR |
0.3087 EUR |
0.3120 EUR |
0.3132 EUR |
| 2022-11-16 |
0.3196 EUR |
4,053,901.7000 ADA |
0.3252 EUR |
0.3111 EUR |
0.3165 EUR |
0.3202 EUR |
| 2022-11-15 |
0.3256 EUR |
4,456,410.6000 ADA |
0.3211 EUR |
0.3186 EUR |
0.3232 EUR |
0.3254 EUR |
| 2022-11-14 |
0.3168 EUR |
6,705,421.3800 ADA |
0.3196 EUR |
0.3047 EUR |
0.3082 EUR |
0.3213 EUR |
| 2022-11-13 |
0.3248 EUR |
5,754,740.9000 ADA |
0.3304 EUR |
0.3158 EUR |
0.3210 EUR |
0.3205 EUR |
| 2022-11-12 |
0.3344 EUR |
5,182,670.4000 ADA |
0.3452 EUR |
0.3266 EUR |
0.3318 EUR |
0.3320 EUR |
| 2022-11-11 |
0.3448 EUR |
9,930,332.9000 ADA |
0.3625 EUR |
0.3325 EUR |
0.3392 EUR |
0.3451 EUR |
| 2022-11-10 |
0.3481 EUR |
19,606,843.0000 ADA |
0.3180 EUR |
0.3136 EUR |
0.3308 EUR |
0.3615 EUR |
| 2022-11-09 |
0.3482 EUR |
21,328,551.6000 ADA |
0.3705 EUR |
0.3124 EUR |
0.3218 EUR |
0.3187 EUR |
| 2022-11-08 |
0.3823 EUR |
12,251,914.2000 ADA |
0.4033 EUR |
0.3602 EUR |
0.3710 EUR |
0.3750 EUR |
| 2022-11-07 |
0.4074 EUR |
3,657,050.4000 ADA |
0.4057 EUR |
0.3985 EUR |
0.4026 EUR |
0.4026 EUR |
| 2022-11-06 |
0.4218 EUR |
2,637,629.1000 ADA |
0.4291 EUR |
0.4049 EUR |
0.4166 EUR |
0.4079 EUR |
| 2022-11-05 |
0.4306 EUR |
3,097,473.2000 ADA |
0.4244 EUR |
0.4225 EUR |
0.4289 EUR |
0.4286 EUR |