Identifier on Kraken: ADAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
0.8592 EUR |
1,446,567.6222 ADA |
0.8693 EUR |
0.8356 EUR |
0.8872 EUR |
0.8758 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 |
| 2024-12-02 |
1.0681 EUR |
8,907,457.6789 ADA |
1.0905 EUR |
1.0037 EUR |
1.1292 EUR |
1.0455 EUR |
| 2024-12-01 |
1.0118 EUR |
5,489,570.4351 ADA |
1.0187 EUR |
0.9767 EUR |
1.0446 EUR |
1.0348 EUR |
| 2024-11-30 |
1.0462 EUR |
6,956,102.7418 ADA |
1.0154 EUR |
0.9938 EUR |
1.0856 EUR |
1.0307 EUR |
| 2024-11-29 |
1.0067 EUR |
6,081,199.7546 ADA |
0.9776 EUR |
0.9751 EUR |
1.0417 EUR |
0.9911 EUR |
| 2024-11-28 |
0.9461 EUR |
3,572,133.9750 ADA |
0.9588 EUR |
0.9193 EUR |
0.9764 EUR |
0.9544 EUR |
| 2024-11-27 |
0.9490 EUR |
5,560,452.6960 ADA |
0.9141 EUR |
0.8889 EUR |
0.9860 EUR |
0.9708 EUR |
| 2024-11-26 |
0.8757 EUR |
11,504,995.5368 ADA |
0.9032 EUR |
0.8275 EUR |
0.9441 EUR |
0.8738 EUR |
| 2024-11-25 |
0.9811 EUR |
8,300,986.6586 ADA |
0.9758 EUR |
0.9250 EUR |
1.0280 EUR |
0.9437 EUR |
| 2024-11-24 |
0.9480 EUR |
14,032,708.4986 ADA |
1.0175 EUR |
0.9000 EUR |
1.0479 EUR |
0.9248 EUR |
| 2024-11-23 |
1.0361 EUR |
25,351,251.6212 ADA |
0.9756 EUR |
0.9746 EUR |
1.1014 EUR |
1.0292 EUR |
| 2024-11-22 |
0.8809 EUR |
30,668,220.3956 ADA |
0.7826 EUR |
0.7732 EUR |
0.9490 EUR |
0.9448 EUR |
| 2024-11-21 |
0.7534 EUR |
9,632,119.4130 ADA |
0.7570 EUR |
0.7265 EUR |
0.7794 EUR |
0.7794 EUR |
| 2024-11-20 |
0.7709 EUR |
18,806,927.8475 ADA |
0.6980 EUR |
0.6980 EUR |
0.8036 EUR |
0.7542 EUR |
| 2024-11-19 |
0.6988 EUR |
7,413,579.2856 ADA |
0.6912 EUR |
0.6805 EUR |
0.7222 EUR |
0.6967 EUR |
| 2024-11-18 |
0.7088 EUR |
9,120,529.1094 ADA |
0.6658 EUR |
0.6646 EUR |
0.7420 EUR |
0.6942 EUR |
| 2024-11-17 |
0.6858 EUR |
6,363,451.6579 ADA |
0.7020 EUR |
0.6540 EUR |
0.7311 EUR |
0.7001 EUR |
| 2024-11-16 |
0.7115 EUR |
20,039,745.3208 ADA |
0.6699 EUR |
0.6665 EUR |
0.7750 EUR |
0.7102 EUR |
| 2024-11-15 |
0.6173 EUR |
16,139,703.1027 ADA |
0.5503 EUR |
0.5454 EUR |
0.6563 EUR |
0.6418 EUR |
| 2024-11-14 |
0.5376 EUR |
5,341,239.2789 ADA |
0.5470 EUR |
0.5135 EUR |
0.5649 EUR |
0.5319 EUR |
| 2024-11-13 |
0.5265 EUR |
11,455,662.3298 ADA |
0.5358 EUR |
0.4858 EUR |
0.5747 EUR |
0.5507 EUR |
| 2024-11-12 |
0.5513 EUR |
15,735,593.0512 ADA |
0.5681 EUR |
0.5151 EUR |
0.6100 EUR |
0.5429 EUR |
| 2024-11-11 |
0.5546 EUR |
12,189,083.2617 ADA |
0.5490 EUR |
0.5268 EUR |
0.5860 EUR |
0.5745 EUR |
| 2024-11-10 |
0.5368 EUR |
15,318,948.6730 ADA |
0.4650 EUR |
0.4564 EUR |
0.6174 EUR |
0.6049 EUR |
| 2024-11-09 |
0.4073 EUR |
2,287,201.4835 ADA |
0.4128 EUR |
0.3994 EUR |
0.4150 EUR |
0.4126 EUR |
| 2024-11-08 |
0.4050 EUR |
14,026,927.4939 ADA |
0.3772 EUR |
0.3750 EUR |
0.4278 EUR |
0.4145 EUR |
| 2024-11-07 |
0.3561 EUR |
4,777,068.9918 ADA |
0.3383 EUR |
0.3373 EUR |
0.3740 EUR |
0.3685 EUR |
| 2024-11-06 |
0.3336 EUR |
5,270,623.1079 ADA |
0.3058 EUR |
0.3058 EUR |
0.3413 EUR |
0.3372 EUR |
| 2024-11-05 |
0.3064 EUR |
1,773,931.7342 ADA |
0.3000 EUR |
0.3000 EUR |
0.3098 EUR |
0.3048 EUR |
| 2024-11-04 |
0.3016 EUR |
1,697,709.2298 ADA |
0.3074 EUR |
0.2945 EUR |
0.3090 EUR |
0.2993 EUR |
| 2024-11-03 |
0.3098 EUR |
1,367,430.6182 ADA |
0.3219 EUR |
0.3028 EUR |
0.3219 EUR |
0.3078 EUR |