Identifier on Coinbase Pro: ADA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-23 |
0.6096 EUR |
348,705.1100 ADA |
0.6000 EUR |
0.5944 EUR |
0.6151 EUR |
0.6096 EUR |
| 2025-04-22 |
0.5732 EUR |
1,718,424.0200 ADA |
0.5413 EUR |
0.5358 EUR |
0.5807 EUR |
0.5732 EUR |
| 2025-04-21 |
0.5372 EUR |
1,283,160.7500 ADA |
0.5424 EUR |
0.5355 EUR |
0.5651 EUR |
0.5372 EUR |
| 2025-04-20 |
0.5413 EUR |
658,866.2100 ADA |
0.5523 EUR |
0.5361 EUR |
0.5569 EUR |
0.5413 EUR |
| 2025-04-19 |
0.5518 EUR |
735,526.5400 ADA |
0.5520 EUR |
0.5435 EUR |
0.5573 EUR |
0.5518 EUR |
| 2025-04-18 |
0.5519 EUR |
1,054,513.9300 ADA |
0.5415 EUR |
0.5369 EUR |
0.5546 EUR |
0.5519 EUR |
| 2025-04-17 |
0.5434 EUR |
1,841,263.0400 ADA |
0.5365 EUR |
0.5357 EUR |
0.5547 EUR |
0.5434 EUR |
| 2025-04-16 |
0.5410 EUR |
3,186,313.9900 ADA |
0.5391 EUR |
0.5229 EUR |
0.5486 EUR |
0.5410 EUR |
| 2025-04-15 |
0.5465 EUR |
4,458,603.7300 ADA |
0.5606 EUR |
0.5451 EUR |
0.5718 EUR |
0.5465 EUR |
| 2025-04-14 |
0.5593 EUR |
4,453,986.6900 ADA |
0.5615 EUR |
0.5525 EUR |
0.5786 EUR |
0.5593 EUR |
| 2025-04-13 |
0.5609 EUR |
5,271,234.2900 ADA |
0.5806 EUR |
0.5565 EUR |
0.5896 EUR |
0.5609 EUR |
| 2025-04-12 |
0.5741 EUR |
2,471,824.1700 ADA |
0.5493 EUR |
0.5433 EUR |
0.5877 EUR |
0.5741 EUR |
| 2025-04-11 |
0.5523 EUR |
9,713,946.8400 ADA |
0.5411 EUR |
0.5359 EUR |
0.5675 EUR |
0.5523 EUR |
| 2025-04-10 |
0.5398 EUR |
10,688,703.2500 ADA |
0.5770 EUR |
0.5229 EUR |
0.5782 EUR |
0.5398 EUR |
| 2025-04-09 |
0.5849 EUR |
14,419,596.8500 ADA |
0.5080 EUR |
0.4865 EUR |
0.5900 EUR |
0.5849 EUR |
| 2025-04-08 |
0.5100 EUR |
10,126,170.1100 ADA |
0.5370 EUR |
0.5033 EUR |
0.5677 EUR |
0.5100 EUR |
| 2025-04-07 |
0.5335 EUR |
19,658,377.8800 ADA |
0.5207 EUR |
0.4626 EUR |
0.5528 EUR |
0.5335 EUR |
| 2025-04-06 |
0.5365 EUR |
2,238,295.6500 ADA |
0.5959 EUR |
0.5203 EUR |
0.5974 EUR |
0.5365 EUR |
| 2025-04-05 |
0.5928 EUR |
952,426.6200 ADA |
0.6025 EUR |
0.5883 EUR |
0.6084 EUR |
0.5928 EUR |
| 2025-04-04 |
0.6034 EUR |
6,675,260.7100 ADA |
0.5888 EUR |
0.5674 EUR |
0.6115 EUR |
0.6034 EUR |
| 2025-04-03 |
0.5898 EUR |
4,721,454.8500 ADA |
0.5860 EUR |
0.5515 EUR |
0.6022 EUR |
0.5898 EUR |
| 2025-04-02 |
0.6011 EUR |
4,088,444.4200 ADA |
0.6262 EUR |
0.5981 EUR |
0.6516 EUR |
0.6011 EUR |
| 2025-04-01 |
0.6287 EUR |
2,318,112.6700 ADA |
0.6123 EUR |
0.6078 EUR |
0.6422 EUR |
0.6287 EUR |
| 2025-03-31 |
0.6090 EUR |
3,737,869.9800 ADA |
0.6104 EUR |
0.5824 EUR |
0.6157 EUR |
0.6090 EUR |
| 2025-03-30 |
0.6091 EUR |
1,931,255.0200 ADA |
0.6214 EUR |
0.6023 EUR |
0.6353 EUR |
0.6091 EUR |
| 2025-03-29 |
0.6203 EUR |
3,037,033.6100 ADA |
0.6521 EUR |
0.6090 EUR |
0.6577 EUR |
0.6203 EUR |
| 2025-03-28 |
0.6461 EUR |
3,484,397.0400 ADA |
0.6813 EUR |
0.6370 EUR |
0.6909 EUR |
0.6461 EUR |
| 2025-03-27 |
0.6771 EUR |
1,565,198.2800 ADA |
0.6786 EUR |
0.6685 EUR |
0.6909 EUR |
0.6771 EUR |
| 2025-03-26 |
0.6806 EUR |
2,851,703.2700 ADA |
0.6897 EUR |
0.6694 EUR |
0.7178 EUR |
0.6806 EUR |
| 2025-03-25 |
0.6879 EUR |
4,263,910.1000 ADA |
0.6778 EUR |
0.6687 EUR |
0.7087 EUR |
0.6879 EUR |
| 2025-03-24 |
0.6734 EUR |
2,634,725.9600 ADA |
0.6553 EUR |
0.6521 EUR |
0.6900 EUR |
0.6734 EUR |
| 2025-03-23 |
0.6457 EUR |
1,268,207.9400 ADA |
0.6484 EUR |
0.6396 EUR |
0.6614 EUR |
0.6457 EUR |
| 2025-03-22 |
0.6489 EUR |
1,424,393.3600 ADA |
0.6513 EUR |
0.6473 EUR |
0.6620 EUR |
0.6489 EUR |
| 2025-03-21 |
0.6559 EUR |
4,500,286.9600 ADA |
0.6605 EUR |
0.6466 EUR |
0.6706 EUR |
0.6559 EUR |
| 2025-03-20 |
0.6588 EUR |
4,994,368.8700 ADA |
0.6820 EUR |
0.6563 EUR |
0.6972 EUR |
0.6588 EUR |
| 2025-03-19 |
0.6803 EUR |
7,238,905.0800 ADA |
0.6420 EUR |
0.6404 EUR |
0.6845 EUR |
0.6803 EUR |
| 2025-03-18 |
0.6421 EUR |
5,504,242.6400 ADA |
0.6571 EUR |
0.6232 EUR |
0.6578 EUR |
0.6421 EUR |
| 2025-03-17 |
0.6591 EUR |
4,182,034.2300 ADA |
0.6479 EUR |
0.6457 EUR |
0.6707 EUR |
0.6591 EUR |
| 2025-03-16 |
0.6440 EUR |
2,915,283.5900 ADA |
0.6874 EUR |
0.6387 EUR |
0.6874 EUR |
0.6440 EUR |
| 2025-03-15 |
0.6930 EUR |
3,476,093.5400 ADA |
0.6782 EUR |
0.6725 EUR |
0.6993 EUR |
0.6930 EUR |
| 2025-03-14 |
0.6761 EUR |
5,933,045.1900 ADA |
0.6466 EUR |
0.6417 EUR |
0.6912 EUR |
0.6761 EUR |
| 2025-03-13 |
0.6486 EUR |
7,867,017.9100 ADA |
0.6760 EUR |
0.6408 EUR |
0.6826 EUR |
0.6486 EUR |
| 2025-03-12 |
0.6750 EUR |
7,684,114.7900 ADA |
0.6641 EUR |
0.6529 EUR |
0.7029 EUR |
0.6750 EUR |
| 2025-03-11 |
0.6715 EUR |
17,660,660.9700 ADA |
0.6191 EUR |
0.5976 EUR |
0.6816 EUR |
0.6715 EUR |
| 2025-03-10 |
0.6364 EUR |
12,488,633.4000 ADA |
0.6644 EUR |
0.6077 EUR |
0.7186 EUR |
0.6364 EUR |
| 2025-03-09 |
0.6591 EUR |
12,160,498.5300 ADA |
0.7430 EUR |
0.6562 EUR |
0.7547 EUR |
0.6591 EUR |
| 2025-03-08 |
0.7519 EUR |
5,381,712.6000 ADA |
0.7550 EUR |
0.7327 EUR |
0.7741 EUR |
0.7519 EUR |
| 2025-03-07 |
0.7492 EUR |
16,356,204.9600 ADA |
0.8417 EUR |
0.7439 EUR |
0.8529 EUR |
0.7492 EUR |
| 2025-03-06 |
0.8489 EUR |
12,759,791.9700 ADA |
0.9016 EUR |
0.8201 EUR |
0.9143 EUR |
0.8489 EUR |
| 2025-03-05 |
0.9101 EUR |
17,173,186.6600 ADA |
0.8827 EUR |
0.8610 EUR |
0.9612 EUR |
0.9101 EUR |