Identifier on Binance: ADAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-09 |
0.5617 EUR |
8,621,905.5000 ADA |
0.5078 EUR |
0.5064 EUR |
0.5262 EUR |
0.5452 EUR |
| 2023-12-08 |
0.4841 EUR |
8,392,035.7000 ADA |
0.4226 EUR |
0.4194 EUR |
0.4233 EUR |
0.5110 EUR |
| 2023-12-07 |
0.4146 EUR |
2,592,370.4000 ADA |
0.4121 EUR |
0.4008 EUR |
0.4069 EUR |
0.4234 EUR |
| 2023-12-06 |
0.4057 EUR |
3,567,278.4000 ADA |
0.3950 EUR |
0.3860 EUR |
0.3944 EUR |
0.4138 EUR |
| 2023-12-05 |
0.3812 EUR |
3,677,267.6000 ADA |
0.3758 EUR |
0.3672 EUR |
0.3701 EUR |
0.3943 EUR |
| 2023-12-04 |
0.3729 EUR |
2,369,110.5000 ADA |
0.3632 EUR |
0.3614 EUR |
0.3658 EUR |
0.3734 EUR |
| 2023-12-03 |
0.3628 EUR |
961,686.4000 ADA |
0.3661 EUR |
0.3568 EUR |
0.3586 EUR |
0.3609 EUR |
| 2023-12-02 |
0.3591 EUR |
893,921.5000 ADA |
0.3536 EUR |
0.3522 EUR |
0.3536 EUR |
0.3657 EUR |
| 2023-12-01 |
0.3506 EUR |
1,003,226.3000 ADA |
0.3454 EUR |
0.3433 EUR |
0.3454 EUR |
0.3528 EUR |
| 2023-11-30 |
0.3444 EUR |
1,000,351.4000 ADA |
0.3481 EUR |
0.3408 EUR |
0.3433 EUR |
0.3453 EUR |
| 2023-11-29 |
0.3505 EUR |
935,088.9000 ADA |
0.3509 EUR |
0.3445 EUR |
0.3482 EUR |
0.3496 EUR |
| 2023-11-28 |
0.3469 EUR |
1,036,702.6000 ADA |
0.3452 EUR |
0.3376 EUR |
0.3417 EUR |
0.3494 EUR |
| 2023-11-27 |
0.3465 EUR |
1,027,377.9000 ADA |
0.3537 EUR |
0.3393 EUR |
0.3425 EUR |
0.3448 EUR |
| 2023-11-26 |
0.3539 EUR |
1,219,553.2000 ADA |
0.3595 EUR |
0.3445 EUR |
0.3494 EUR |
0.3542 EUR |
| 2023-11-25 |
0.3572 EUR |
937,612.5000 ADA |
0.3532 EUR |
0.3520 EUR |
0.3550 EUR |
0.3585 EUR |
| 2023-11-24 |
0.3579 EUR |
2,164,713.8000 ADA |
0.3552 EUR |
0.3509 EUR |
0.3535 EUR |
0.3529 EUR |
| 2023-11-23 |
0.3508 EUR |
1,468,960.3000 ADA |
0.3496 EUR |
0.3453 EUR |
0.3498 EUR |
0.3540 EUR |
| 2023-11-22 |
0.3435 EUR |
1,448,146.2000 ADA |
0.3266 EUR |
0.3262 EUR |
0.3322 EUR |
0.3502 EUR |
| 2023-11-21 |
0.3407 EUR |
1,819,855.8000 ADA |
0.3476 EUR |
0.3260 EUR |
0.3326 EUR |
0.3314 EUR |
| 2023-11-20 |
0.3562 EUR |
1,454,098.2000 ADA |
0.3526 EUR |
0.3467 EUR |
0.3504 EUR |
0.3496 EUR |
| 2023-11-19 |
0.3469 EUR |
943,375.3000 ADA |
0.3467 EUR |
0.3390 EUR |
0.3444 EUR |
0.3517 EUR |
| 2023-11-18 |
0.3344 EUR |
1,152,793.4000 ADA |
0.3371 EUR |
0.3206 EUR |
0.3268 EUR |
0.3471 EUR |
| 2023-11-17 |
0.3377 EUR |
1,230,917.7000 ADA |
0.3420 EUR |
0.3245 EUR |
0.3327 EUR |
0.3377 EUR |
| 2023-11-16 |
0.3550 EUR |
3,277,181.8000 ADA |
0.3498 EUR |
0.3308 EUR |
0.3425 EUR |
0.3370 EUR |
| 2023-11-15 |
0.3401 EUR |
1,611,504.0000 ADA |
0.3295 EUR |
0.3254 EUR |
0.3292 EUR |
0.3503 EUR |
| 2023-11-14 |
0.3312 EUR |
1,688,624.9000 ADA |
0.3339 EUR |
0.3132 EUR |
0.3240 EUR |
0.3301 EUR |
| 2023-11-13 |
0.3468 EUR |
1,454,947.9000 ADA |
0.3596 EUR |
0.3303 EUR |
0.3353 EUR |
0.3353 EUR |
| 2023-11-12 |
0.3595 EUR |
1,089,528.3000 ADA |
0.3610 EUR |
0.3481 EUR |
0.3566 EUR |
0.3616 EUR |
| 2023-11-11 |
0.3615 EUR |
1,717,253.9000 ADA |
0.3619 EUR |
0.3469 EUR |
0.3518 EUR |
0.3616 EUR |
| 2023-11-10 |
0.3510 EUR |
1,783,160.2000 ADA |
0.3455 EUR |
0.3403 EUR |
0.3455 EUR |
0.3610 EUR |
| 2023-11-09 |
0.3447 EUR |
3,499,484.2000 ADA |
0.3345 EUR |
0.3210 EUR |
0.3391 EUR |
0.3448 EUR |
| 2023-11-08 |
0.3329 EUR |
1,163,875.9000 ADA |
0.3286 EUR |
0.3266 EUR |
0.3314 EUR |
0.3356 EUR |
| 2023-11-07 |
0.3266 EUR |
1,958,381.9000 ADA |
0.3383 EUR |
0.3125 EUR |
0.3191 EUR |
0.3279 EUR |
| 2023-11-06 |
0.3326 EUR |
2,467,915.1000 ADA |
0.3193 EUR |
0.3149 EUR |
0.3199 EUR |
0.3388 EUR |
| 2023-11-05 |
0.3188 EUR |
1,896,913.9000 ADA |
0.3064 EUR |
0.3048 EUR |
0.3068 EUR |
0.3210 EUR |
| 2023-11-04 |
0.3041 EUR |
1,194,560.7000 ADA |
0.3073 EUR |
0.3000 EUR |
0.3015 EUR |
0.3082 EUR |
| 2023-11-03 |
0.3004 EUR |
1,923,637.3000 ADA |
0.3049 EUR |
0.2933 EUR |
0.2977 EUR |
0.3056 EUR |
| 2023-11-02 |
0.2947 EUR |
3,058,373.8000 ADA |
0.2908 EUR |
0.2815 EUR |
0.2868 EUR |
0.3035 EUR |
| 2023-11-01 |
0.2787 EUR |
2,169,813.6000 ADA |
0.2773 EUR |
0.2691 EUR |
0.2719 EUR |
0.2903 EUR |
| 2023-10-31 |
0.2784 EUR |
1,841,925.4000 ADA |
0.2859 EUR |
0.2692 EUR |
0.2760 EUR |
0.2759 EUR |
| 2023-10-30 |
0.2823 EUR |
1,662,815.6000 ADA |
0.2808 EUR |
0.2771 EUR |
0.2791 EUR |
0.2852 EUR |
| 2023-10-29 |
0.2798 EUR |
869,655.3000 ADA |
0.2758 EUR |
0.2737 EUR |
0.2755 EUR |
0.2806 EUR |
| 2023-10-28 |
0.2776 EUR |
788,390.2000 ADA |
0.2741 EUR |
0.2736 EUR |
0.2745 EUR |
0.2760 EUR |
| 2023-10-27 |
0.2715 EUR |
964,012.2000 ADA |
0.2721 EUR |
0.2661 EUR |
0.2699 EUR |
0.2734 EUR |
| 2023-10-26 |
0.2746 EUR |
1,251,441.2000 ADA |
0.2661 EUR |
0.2655 EUR |
0.2677 EUR |
0.2724 EUR |
| 2023-10-25 |
0.2674 EUR |
912,834.0000 ADA |
0.2637 EUR |
0.2610 EUR |
0.2639 EUR |
0.2659 EUR |
| 2023-10-24 |
0.2656 EUR |
2,268,991.4000 ADA |
0.2632 EUR |
0.2591 EUR |
0.2628 EUR |
0.2638 EUR |
| 2023-10-23 |
0.2525 EUR |
1,694,004.7000 ADA |
0.2496 EUR |
0.2472 EUR |
0.2489 EUR |
0.2621 EUR |
| 2023-10-22 |
0.2451 EUR |
525,028.8000 ADA |
0.2446 EUR |
0.2417 EUR |
0.2433 EUR |
0.2492 EUR |
| 2023-10-21 |
0.2431 EUR |
851,008.7000 ADA |
0.2375 EUR |
0.2359 EUR |
0.2369 EUR |
0.2445 EUR |