Identifier on Coinbase Pro: ADA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-20 |
0.9941 EUR |
10,875,504.6500 ADA |
0.9660 EUR |
0.9300 EUR |
1.0665 EUR |
0.9941 EUR |
| 2025-01-19 |
0.9944 EUR |
7,820,155.5300 ADA |
1.0663 EUR |
0.9784 EUR |
1.1177 EUR |
0.9944 EUR |
| 2025-01-18 |
1.0609 EUR |
6,059,774.4200 ADA |
1.1017 EUR |
1.0171 EUR |
1.1127 EUR |
1.0609 EUR |
| 2025-01-17 |
1.1104 EUR |
5,941,129.8400 ADA |
1.0572 EUR |
1.0534 EUR |
1.1330 EUR |
1.1104 EUR |
| 2025-01-16 |
1.0940 EUR |
8,378,795.6400 ADA |
1.0444 EUR |
0.9973 EUR |
1.1109 EUR |
1.0940 EUR |
| 2025-01-15 |
1.0214 EUR |
9,368,173.7800 ADA |
0.9691 EUR |
0.9585 EUR |
1.0507 EUR |
1.0214 EUR |
| 2025-01-14 |
0.9655 EUR |
6,679,938.3600 ADA |
0.9223 EUR |
0.9152 EUR |
0.9809 EUR |
0.9655 EUR |
| 2025-01-13 |
0.9226 EUR |
6,753,390.4900 ADA |
0.9436 EUR |
0.8596 EUR |
0.9713 EUR |
0.9226 EUR |
| 2025-01-12 |
0.9542 EUR |
3,683,799.3700 ADA |
0.9713 EUR |
0.9520 EUR |
1.0109 EUR |
0.9542 EUR |
| 2025-01-11 |
0.9696 EUR |
4,025,381.5400 ADA |
0.9094 EUR |
0.8925 EUR |
0.9920 EUR |
0.9696 EUR |
| 2025-01-10 |
0.9122 EUR |
4,938,498.6700 ADA |
0.8823 EUR |
0.8687 EUR |
0.9461 EUR |
0.9122 EUR |
| 2025-01-09 |
0.8815 EUR |
5,046,844.2800 ADA |
0.9159 EUR |
0.8540 EUR |
0.9316 EUR |
0.8815 EUR |
| 2025-01-08 |
0.9187 EUR |
4,307,187.1200 ADA |
0.9569 EUR |
0.8828 EUR |
0.9900 EUR |
0.9187 EUR |
| 2025-01-07 |
0.9568 EUR |
5,157,856.7800 ADA |
1.0534 EUR |
0.9560 EUR |
1.1060 EUR |
0.9568 EUR |
| 2025-01-06 |
1.0533 EUR |
3,914,685.9700 ADA |
1.0633 EUR |
1.0190 EUR |
1.0743 EUR |
1.0533 EUR |
| 2025-01-05 |
1.0621 EUR |
2,277,528.4400 ADA |
1.0367 EUR |
1.0211 EUR |
1.0792 EUR |
1.0621 EUR |
| 2025-01-04 |
1.0386 EUR |
1,896,466.7900 ADA |
1.0570 EUR |
1.0248 EUR |
1.0804 EUR |
1.0386 EUR |
| 2025-01-03 |
1.0562 EUR |
8,655,908.7100 ADA |
0.9375 EUR |
0.9312 EUR |
1.0860 EUR |
1.0562 EUR |
| 2025-01-02 |
0.9363 EUR |
4,375,213.3200 ADA |
0.8897 EUR |
0.8897 EUR |
0.9504 EUR |
0.9363 EUR |
| 2025-01-01 |
0.8886 EUR |
2,515,544.6300 ADA |
0.8176 EUR |
0.8089 EUR |
0.9020 EUR |
0.8886 EUR |
| 2024-12-31 |
0.8130 EUR |
1,988,713.8800 ADA |
0.8268 EUR |
0.8064 EUR |
0.8438 EUR |
0.8130 EUR |
| 2024-12-30 |
0.8268 EUR |
2,440,176.7200 ADA |
0.8200 EUR |
0.7830 EUR |
0.8652 EUR |
0.8268 EUR |
| 2024-12-29 |
0.8222 EUR |
1,751,686.4100 ADA |
0.8519 EUR |
0.8149 EUR |
0.8729 EUR |
0.8222 EUR |
| 2024-12-28 |
0.8517 EUR |
1,062,814.8500 ADA |
0.8421 EUR |
0.8304 EUR |
0.8606 EUR |
0.8517 EUR |
| 2024-12-27 |
0.8409 EUR |
1,816,391.3200 ADA |
0.8279 EUR |
0.8197 EUR |
0.8776 EUR |
0.8409 EUR |
| 2024-12-26 |
0.8256 EUR |
2,331,155.0500 ADA |
0.8825 EUR |
0.8169 EUR |
0.8921 EUR |
0.8256 EUR |
| 2024-12-25 |
0.8819 EUR |
1,301,944.4200 ADA |
0.8987 EUR |
0.8656 EUR |
0.9038 EUR |
0.8819 EUR |
| 2024-12-24 |
0.9003 EUR |
2,288,944.2900 ADA |
0.8878 EUR |
0.8574 EUR |
0.9145 EUR |
0.9003 EUR |
| 2024-12-23 |
0.8889 EUR |
3,723,843.9500 ADA |
0.8460 EUR |
0.8269 EUR |
0.9051 EUR |
0.8889 EUR |
| 2024-12-22 |
0.8459 EUR |
2,716,405.3200 ADA |
0.8686 EUR |
0.8238 EUR |
0.8883 EUR |
0.8459 EUR |
| 2024-12-21 |
0.8699 EUR |
5,701,368.8600 ADA |
0.9105 EUR |
0.8524 EUR |
0.9596 EUR |
0.8699 EUR |
| 2024-12-20 |
0.9126 EUR |
13,650,098.5000 ADA |
0.8501 EUR |
0.7320 EUR |
0.9202 EUR |
0.9126 EUR |
| 2024-12-19 |
0.8496 EUR |
9,700,886.4300 ADA |
0.9350 EUR |
0.8163 EUR |
0.9517 EUR |
0.8496 EUR |
| 2024-12-18 |
0.9356 EUR |
5,650,953.0200 ADA |
1.0054 EUR |
0.9314 EUR |
1.0167 EUR |
0.9356 EUR |
| 2024-12-17 |
1.0042 EUR |
2,646,459.1800 ADA |
1.0206 EUR |
0.9932 EUR |
1.0585 EUR |
1.0042 EUR |
| 2024-12-16 |
1.0242 EUR |
3,978,123.1700 ADA |
1.0455 EUR |
0.9973 EUR |
1.0657 EUR |
1.0242 EUR |
| 2024-12-15 |
1.0429 EUR |
1,803,974.5500 ADA |
1.0074 EUR |
0.9893 EUR |
1.0547 EUR |
1.0429 EUR |
| 2024-12-14 |
1.0072 EUR |
1,792,359.7800 ADA |
1.0677 EUR |
0.9929 EUR |
1.0780 EUR |
1.0072 EUR |
| 2024-12-13 |
1.0670 EUR |
1,973,506.6000 ADA |
1.0722 EUR |
1.0292 EUR |
1.0780 EUR |
1.0670 EUR |
| 2024-12-12 |
1.0716 EUR |
5,835,929.3000 ADA |
1.0343 EUR |
1.0217 EUR |
1.1248 EUR |
1.0716 EUR |
| 2024-12-11 |
1.0348 EUR |
4,550,436.7300 ADA |
0.9716 EUR |
0.9241 EUR |
1.0735 EUR |
1.0348 EUR |
| 2024-12-10 |
0.9708 EUR |
10,429,211.5200 ADA |
0.9517 EUR |
0.8652 EUR |
0.9862 EUR |
0.9708 EUR |
| 2024-12-09 |
0.9527 EUR |
10,523,947.1800 ADA |
1.1253 EUR |
0.8512 EUR |
1.1270 EUR |
0.9527 EUR |
| 2024-12-08 |
1.1260 EUR |
2,728,157.4100 ADA |
1.1443 EUR |
1.1100 EUR |
1.1573 EUR |
1.1260 EUR |
| 2024-12-07 |
1.1446 EUR |
5,222,513.4200 ADA |
1.1627 EUR |
1.1256 EUR |
1.1704 EUR |
1.1446 EUR |
| 2024-12-06 |
1.1630 EUR |
9,377,806.7400 ADA |
1.0972 EUR |
1.0726 EUR |
1.1710 EUR |
1.1630 EUR |
| 2024-12-05 |
1.0973 EUR |
10,546,477.8500 ADA |
1.1287 EUR |
1.0617 EUR |
1.1782 EUR |
1.0973 EUR |
| 2024-12-04 |
1.1289 EUR |
5,478,577.8200 ADA |
1.1344 EUR |
1.0849 EUR |
1.1821 EUR |
1.1289 EUR |
| 2024-12-03 |
1.1347 EUR |
11,276,167.2900 ADA |
1.1456 EUR |
1.0598 EUR |
1.2629 EUR |
1.1347 EUR |
| 2024-12-02 |
1.1447 EUR |
9,554,590.1000 ADA |
1.0874 EUR |
1.0041 EUR |
1.1840 EUR |
1.1447 EUR |