Identifier on Kraken: ADAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-21 |
0.9471 EUR |
1,011,624.8723 ADA |
0.9679 EUR |
0.9348 EUR |
0.9720 EUR |
0.9454 EUR |
| 2025-01-20 |
0.9996 EUR |
7,947,277.9383 ADA |
0.9638 EUR |
0.9342 EUR |
1.0650 EUR |
0.9850 EUR |
| 2025-01-19 |
1.0127 EUR |
12,388,296.3153 ADA |
1.0719 EUR |
0.9386 EUR |
1.1175 EUR |
0.9631 EUR |
| 2025-01-18 |
1.0477 EUR |
4,144,593.4234 ADA |
1.1012 EUR |
1.0164 EUR |
1.1125 EUR |
1.0306 EUR |
| 2025-01-17 |
1.0916 EUR |
5,728,980.4782 ADA |
1.0590 EUR |
1.0557 EUR |
1.1175 EUR |
1.0908 EUR |
| 2025-01-16 |
1.0575 EUR |
6,429,379.3120 ADA |
1.0456 EUR |
0.9976 EUR |
1.1101 EUR |
1.0921 EUR |
| 2025-01-15 |
1.0079 EUR |
8,985,313.0843 ADA |
0.9679 EUR |
0.9590 EUR |
1.0500 EUR |
1.0295 EUR |
| 2025-01-14 |
0.9467 EUR |
6,800,844.5679 ADA |
0.9204 EUR |
0.9155 EUR |
0.9804 EUR |
0.9641 EUR |
| 2025-01-13 |
0.9014 EUR |
9,801,008.6726 ADA |
0.9441 EUR |
0.8590 EUR |
0.9693 EUR |
0.8955 EUR |
| 2025-01-12 |
0.9767 EUR |
5,755,670.2778 ADA |
0.9700 EUR |
0.9478 EUR |
1.0098 EUR |
0.9490 EUR |
| 2025-01-11 |
0.9187 EUR |
1,931,901.9743 ADA |
0.9085 EUR |
0.8930 EUR |
0.9334 EUR |
0.9280 EUR |
| 2025-01-10 |
0.9162 EUR |
7,539,862.7805 ADA |
0.8813 EUR |
0.8813 EUR |
0.9460 EUR |
0.9119 EUR |
| 2025-01-09 |
0.8899 EUR |
9,590,105.2456 ADA |
0.9167 EUR |
0.8542 EUR |
0.9313 EUR |
0.8838 EUR |
| 2025-01-08 |
0.9390 EUR |
8,560,851.2872 ADA |
0.9572 EUR |
0.8854 EUR |
0.9896 EUR |
0.9205 EUR |
| 2025-01-07 |
1.0442 EUR |
14,702,972.2029 ADA |
1.0536 EUR |
0.9605 EUR |
1.1051 EUR |
0.9649 EUR |
| 2025-01-06 |
1.0531 EUR |
6,639,475.0268 ADA |
1.0587 EUR |
1.0198 EUR |
1.0735 EUR |
1.0601 EUR |
| 2025-01-05 |
1.0586 EUR |
2,802,132.7270 ADA |
1.0391 EUR |
1.0213 EUR |
1.0780 EUR |
1.0548 EUR |
| 2025-01-04 |
1.0425 EUR |
4,222,555.2989 ADA |
1.0572 EUR |
1.0250 EUR |
1.0795 EUR |
1.0384 EUR |
| 2025-01-03 |
1.0450 EUR |
11,815,090.4761 ADA |
0.9367 EUR |
0.9326 EUR |
1.0850 EUR |
1.0613 EUR |
| 2025-01-02 |
0.9260 EUR |
2,867,628.8208 ADA |
0.8906 EUR |
0.8906 EUR |
0.9501 EUR |
0.9329 EUR |
| 2025-01-01 |
0.8483 EUR |
4,089,728.2267 ADA |
0.8134 EUR |
0.8090 EUR |
0.9013 EUR |
0.8921 EUR |
| 2024-12-31 |
0.8282 EUR |
3,219,372.5991 ADA |
0.8269 EUR |
0.8070 EUR |
0.8437 EUR |
0.8123 EUR |
| 2024-12-30 |
0.8260 EUR |
3,082,393.8347 ADA |
0.8221 EUR |
0.7984 EUR |
0.8646 EUR |
0.8437 EUR |
| 2024-12-29 |
0.8381 EUR |
3,467,536.1300 ADA |
0.8515 EUR |
0.8160 EUR |
0.8724 EUR |
0.8211 EUR |
| 2024-12-28 |
0.8398 EUR |
1,201,833.6427 ADA |
0.8418 EUR |
0.8305 EUR |
0.8546 EUR |
0.8470 EUR |
| 2024-12-27 |
0.8429 EUR |
2,267,524.7127 ADA |
0.8262 EUR |
0.8206 EUR |
0.8777 EUR |
0.8561 EUR |
| 2024-12-26 |
0.8475 EUR |
3,042,407.2727 ADA |
0.8823 EUR |
0.8167 EUR |
0.8914 EUR |
0.8281 EUR |
| 2024-12-25 |
0.8811 EUR |
1,662,067.0763 ADA |
0.8996 EUR |
0.8666 EUR |
0.9039 EUR |
0.8773 EUR |
| 2024-12-24 |
0.8853 EUR |
2,571,896.6116 ADA |
0.8892 EUR |
0.8570 EUR |
0.9137 EUR |
0.8974 EUR |
| 2024-12-23 |
0.8397 EUR |
2,190,669.2579 ADA |
0.8459 EUR |
0.8270 EUR |
0.8758 EUR |
0.8595 EUR |
| 2024-12-22 |
0.8466 EUR |
5,927,353.9318 ADA |
0.8693 EUR |
0.8200 EUR |
0.8872 EUR |
0.8481 EUR |
| 2024-12-21 |
0.9007 EUR |
9,720,339.6219 ADA |
0.9109 EUR |
0.8511 EUR |
0.9595 EUR |
0.8717 EUR |
| 2024-12-20 |
0.8193 EUR |
15,485,090.8812 ADA |
0.8502 EUR |
0.7316 EUR |
0.9197 EUR |
0.9096 EUR |
| 2024-12-19 |
0.8824 EUR |
10,921,218.1193 ADA |
0.9366 EUR |
0.8163 EUR |
0.9500 EUR |
0.8533 EUR |
| 2024-12-18 |
0.9648 EUR |
9,560,827.8633 ADA |
1.0025 EUR |
0.9300 EUR |
1.0135 EUR |
0.9418 EUR |
| 2024-12-17 |
1.0243 EUR |
5,422,829.6465 ADA |
1.0233 EUR |
1.0050 EUR |
1.0578 EUR |
1.0263 EUR |
| 2024-12-16 |
1.0340 EUR |
5,668,728.9075 ADA |
1.0420 EUR |
0.9976 EUR |
1.0650 EUR |
1.0239 EUR |
| 2024-12-15 |
1.0170 EUR |
5,386,224.7192 ADA |
1.0100 EUR |
0.9891 EUR |
1.0437 EUR |
1.0020 EUR |
| 2024-12-14 |
1.0400 EUR |
3,901,097.8129 ADA |
1.0661 EUR |
1.0041 EUR |
1.0769 EUR |
1.0092 EUR |
| 2024-12-13 |
1.0534 EUR |
4,991,924.1850 ADA |
1.0722 EUR |
1.0310 EUR |
1.0768 EUR |
1.0643 EUR |
| 2024-12-12 |
1.0866 EUR |
7,113,487.1571 ADA |
1.0346 EUR |
1.0230 EUR |
1.1239 EUR |
1.0798 EUR |
| 2024-12-11 |
1.0155 EUR |
7,983,466.5549 ADA |
0.9701 EUR |
0.9249 EUR |
1.0628 EUR |
1.0349 EUR |
| 2024-12-10 |
0.9349 EUR |
19,619,666.4791 ADA |
0.9524 EUR |
0.8654 EUR |
0.9863 EUR |
0.9599 EUR |
| 2024-12-09 |
0.9936 EUR |
22,644,824.1238 ADA |
1.1288 EUR |
0.8591 EUR |
1.1288 EUR |
0.9191 EUR |
| 2024-12-08 |
1.1301 EUR |
3,583,501.3405 ADA |
1.1449 EUR |
1.1077 EUR |
1.1560 EUR |
1.1226 EUR |
| 2024-12-07 |
1.1438 EUR |
2,291,873.2943 ADA |
1.1623 EUR |
1.1260 EUR |
1.1700 EUR |
1.1453 EUR |
| 2024-12-06 |
1.1244 EUR |
5,067,330.5905 ADA |
1.0965 EUR |
1.0732 EUR |
1.1660 EUR |
1.1575 EUR |
| 2024-12-05 |
1.1418 EUR |
8,196,290.8806 ADA |
1.1285 EUR |
1.0611 EUR |
1.1778 EUR |
1.1260 EUR |
| 2024-12-04 |
1.1407 EUR |
11,297,795.0379 ADA |
1.1349 EUR |
1.0851 EUR |
1.1824 EUR |
1.1430 EUR |
| 2024-12-03 |
1.1841 EUR |
22,216,916.0012 ADA |
1.1456 EUR |
1.0834 EUR |
1.2626 EUR |
1.1280 EUR |