Identifier on Kraken: ADAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-23 |
0.3089 EUR |
2,130,065.0824 ADA |
0.3154 EUR |
0.3017 EUR |
0.3176 EUR |
0.3062 EUR |
| 2025-12-22 |
0.3137 EUR |
933,374.1246 ADA |
0.3125 EUR |
0.3083 EUR |
0.3200 EUR |
0.3141 EUR |
| 2025-12-21 |
0.3165 EUR |
768,963.3636 ADA |
0.3184 EUR |
0.3131 EUR |
0.3195 EUR |
0.3145 EUR |
| 2025-12-20 |
0.3216 EUR |
714,619.7707 ADA |
0.3207 EUR |
0.3177 EUR |
0.3246 EUR |
0.3210 EUR |
| 2025-12-19 |
0.3128 EUR |
2,683,787.0405 ADA |
0.2997 EUR |
0.2956 EUR |
0.3239 EUR |
0.3158 EUR |
| 2025-12-18 |
0.3100 EUR |
1,024,003.1015 ADA |
0.3124 EUR |
0.3070 EUR |
0.3139 EUR |
0.3089 EUR |
| 2025-12-17 |
0.3263 EUR |
1,102,600.7699 ADA |
0.3283 EUR |
0.3209 EUR |
0.3297 EUR |
0.3220 EUR |
| 2025-12-16 |
0.3280 EUR |
1,608,019.3631 ADA |
0.3304 EUR |
0.3212 EUR |
0.3322 EUR |
0.3300 EUR |
| 2025-12-15 |
0.3322 EUR |
11,757,253.0208 ADA |
0.3378 EUR |
0.3214 EUR |
0.3471 EUR |
0.3299 EUR |
| 2025-12-14 |
0.3440 EUR |
5,030,173.0250 ADA |
0.3495 EUR |
0.3387 EUR |
0.3506 EUR |
0.3402 EUR |
| 2025-12-13 |
0.3511 EUR |
3,126,955.2085 ADA |
0.3488 EUR |
0.3479 EUR |
0.3542 EUR |
0.3503 EUR |
| 2025-12-12 |
0.3624 EUR |
3,667,769.0620 ADA |
0.3628 EUR |
0.3560 EUR |
0.3656 EUR |
0.3643 EUR |
| 2025-12-11 |
0.3687 EUR |
3,845,667.7909 ADA |
0.3871 EUR |
0.3606 EUR |
0.3887 EUR |
0.3625 EUR |
| 2025-12-10 |
0.3994 EUR |
3,586,615.0594 ADA |
0.4047 EUR |
0.3940 EUR |
0.4089 EUR |
0.3989 EUR |
| 2025-12-09 |
0.3862 EUR |
23,859,235.5887 ADA |
0.3719 EUR |
0.3638 EUR |
0.4129 EUR |
0.4111 EUR |
| 2025-12-08 |
0.3721 EUR |
2,772,317.1321 ADA |
0.3589 EUR |
0.3560 EUR |
0.3797 EUR |
0.3769 EUR |
| 2025-12-07 |
0.3596 EUR |
2,546,965.1050 ADA |
0.3557 EUR |
0.3494 EUR |
0.3711 EUR |
0.3697 EUR |
| 2025-12-06 |
0.3550 EUR |
240,905.5657 ADA |
0.3570 EUR |
0.3524 EUR |
0.3593 EUR |
0.3550 EUR |
| 2025-12-05 |
0.3721 EUR |
3,460,230.6318 ADA |
0.3778 EUR |
0.3631 EUR |
0.3801 EUR |
0.3658 EUR |
| 2025-12-04 |
0.3831 EUR |
3,372,458.3099 ADA |
0.3859 EUR |
0.3734 EUR |
0.3906 EUR |
0.3797 EUR |
| 2025-12-03 |
0.3750 EUR |
4,410,743.0729 ADA |
0.3730 EUR |
0.3659 EUR |
0.3838 EUR |
0.3781 EUR |
| 2025-12-02 |
0.3342 EUR |
386,323.7175 ADA |
0.3323 EUR |
0.3323 EUR |
0.3390 EUR |
0.3353 EUR |
| 2025-12-01 |
0.3361 EUR |
5,005,745.8030 ADA |
0.3576 EUR |
0.3286 EUR |
0.3585 EUR |
0.3320 EUR |
| 2025-11-30 |
0.3601 EUR |
407,611.2867 ADA |
0.3586 EUR |
0.3572 EUR |
0.3638 EUR |
0.3617 EUR |
| 2025-11-29 |
0.3608 EUR |
1,355,078.8677 ADA |
0.3624 EUR |
0.3572 EUR |
0.3632 EUR |
0.3621 EUR |
| 2025-11-28 |
0.3697 EUR |
7,738,644.2656 ADA |
0.3737 EUR |
0.3613 EUR |
0.3773 EUR |
0.3629 EUR |
| 2025-11-27 |
0.3704 EUR |
2,079,252.7728 ADA |
0.3757 EUR |
0.3670 EUR |
0.3778 EUR |
0.3703 EUR |
| 2025-11-26 |
0.3667 EUR |
1,440,359.7000 ADA |
0.3651 EUR |
0.3545 EUR |
0.3772 EUR |
0.3754 EUR |
| 2025-11-25 |
0.3590 EUR |
2,544,093.0632 ADA |
0.3714 EUR |
0.3501 EUR |
0.3720 EUR |
0.3622 EUR |
| 2025-11-24 |
0.3545 EUR |
1,357,500.1088 ADA |
0.3549 EUR |
0.3513 EUR |
0.3660 EUR |
0.3528 EUR |
| 2025-11-23 |
0.3591 EUR |
3,556,227.0641 ADA |
0.3514 EUR |
0.3496 EUR |
0.3641 EUR |
0.3570 EUR |
| 2025-11-22 |
0.3477 EUR |
2,139,088.8640 ADA |
0.3555 EUR |
0.3399 EUR |
0.3576 EUR |
0.3488 EUR |
| 2025-11-21 |
0.3604 EUR |
10,978,189.6314 ADA |
0.3748 EUR |
0.3400 EUR |
0.3798 EUR |
0.3499 EUR |
| 2025-11-20 |
0.4044 EUR |
854,975.7642 ADA |
0.4015 EUR |
0.3997 EUR |
0.4080 EUR |
0.4048 EUR |
| 2025-11-19 |
0.3939 EUR |
4,629,884.4988 ADA |
0.4091 EUR |
0.3800 EUR |
0.4123 EUR |
0.4017 EUR |
| 2025-11-18 |
0.4043 EUR |
3,110,679.6938 ADA |
0.4014 EUR |
0.3932 EUR |
0.4161 EUR |
0.4135 EUR |
| 2025-11-17 |
0.4236 EUR |
563,630.0961 ADA |
0.4164 EUR |
0.4124 EUR |
0.4282 EUR |
0.4253 EUR |
| 2025-11-16 |
0.4200 EUR |
2,883,967.0356 ADA |
0.4332 EUR |
0.4090 EUR |
0.4382 EUR |
0.4153 EUR |
| 2025-11-15 |
0.4356 EUR |
908,605.7261 ADA |
0.4287 EUR |
0.4287 EUR |
0.4426 EUR |
0.4345 EUR |
| 2025-11-14 |
0.4413 EUR |
3,220,313.8470 ADA |
0.4549 EUR |
0.4292 EUR |
0.4578 EUR |
0.4321 EUR |
| 2025-11-13 |
0.4637 EUR |
4,559,667.9307 ADA |
0.4716 EUR |
0.4416 EUR |
0.4924 EUR |
0.4559 EUR |
| 2025-11-12 |
0.4841 EUR |
3,630,829.1028 ADA |
0.4801 EUR |
0.4660 EUR |
0.5017 EUR |
0.4718 EUR |
| 2025-11-11 |
0.5072 EUR |
1,497,303.3200 ADA |
0.5130 EUR |
0.4967 EUR |
0.5250 EUR |
0.5003 EUR |
| 2025-11-10 |
0.5121 EUR |
3,254,444.7739 ADA |
0.5009 EUR |
0.4969 EUR |
0.5209 EUR |
0.5066 EUR |
| 2025-11-09 |
0.4896 EUR |
2,917,065.5620 ADA |
0.4914 EUR |
0.4738 EUR |
0.5004 EUR |
0.4938 EUR |
| 2025-11-08 |
0.4992 EUR |
3,004,511.1126 ADA |
0.4982 EUR |
0.4790 EUR |
0.5117 EUR |
0.4824 EUR |
| 2025-11-07 |
0.4778 EUR |
5,827,526.5444 ADA |
0.4604 EUR |
0.4491 EUR |
0.5067 EUR |
0.4980 EUR |
| 2025-11-06 |
0.4621 EUR |
3,499,218.8546 ADA |
0.4744 EUR |
0.4481 EUR |
0.4744 EUR |
0.4603 EUR |
| 2025-11-05 |
0.4593 EUR |
1,823,649.5613 ADA |
0.4534 EUR |
0.4308 EUR |
0.4676 EUR |
0.4612 EUR |
| 2025-11-04 |
0.4680 EUR |
4,414,425.3861 ADA |
0.4796 EUR |
0.4602 EUR |
0.4885 EUR |
0.4699 EUR |