Identifier on Kraken: ADAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-10 |
0.2707 EUR |
1,608,182.9383 ADA |
0.2743 EUR |
0.2691 EUR |
0.2747 EUR |
0.2704 EUR |
| 2023-08-09 |
0.2720 EUR |
1,498,184.3044 ADA |
0.2711 EUR |
0.2698 EUR |
0.2746 EUR |
0.2745 EUR |
| 2023-08-08 |
0.2719 EUR |
4,026,125.2153 ADA |
0.2638 EUR |
0.2636 EUR |
0.2765 EUR |
0.2738 EUR |
| 2023-08-07 |
0.2631 EUR |
2,242,293.3305 ADA |
0.2652 EUR |
0.2561 EUR |
0.2685 EUR |
0.2636 EUR |
| 2023-08-06 |
0.2665 EUR |
838,577.1205 ADA |
0.2667 EUR |
0.2638 EUR |
0.2685 EUR |
0.2656 EUR |
| 2023-08-05 |
0.2650 EUR |
963,913.2703 ADA |
0.2662 EUR |
0.2633 EUR |
0.2667 EUR |
0.2661 EUR |
| 2023-08-04 |
0.2664 EUR |
4,295,267.4050 ADA |
0.2666 EUR |
0.2639 EUR |
0.2692 EUR |
0.2668 EUR |
| 2023-08-03 |
0.2692 EUR |
2,608,127.5256 ADA |
0.2724 EUR |
0.2637 EUR |
0.2743 EUR |
0.2671 EUR |
| 2023-08-02 |
0.2780 EUR |
5,344,916.6380 ADA |
0.2810 EUR |
0.2716 EUR |
0.2826 EUR |
0.2736 EUR |
| 2023-08-01 |
0.2771 EUR |
8,734,485.4669 ADA |
0.2787 EUR |
0.2680 EUR |
0.2801 EUR |
0.2784 EUR |
| 2023-07-31 |
0.2833 EUR |
1,332,703.5115 ADA |
0.2859 EUR |
0.2784 EUR |
0.2884 EUR |
0.2786 EUR |
| 2023-07-30 |
0.2850 EUR |
4,870,228.6465 ADA |
0.2837 EUR |
0.2772 EUR |
0.2886 EUR |
0.2810 EUR |
| 2023-07-29 |
0.2828 EUR |
4,055,391.2940 ADA |
0.2808 EUR |
0.2800 EUR |
0.2850 EUR |
0.2838 EUR |
| 2023-07-28 |
0.2822 EUR |
1,837,764.5877 ADA |
0.2803 EUR |
0.2789 EUR |
0.2842 EUR |
0.2819 EUR |
| 2023-07-27 |
0.2798 EUR |
1,667,071.0909 ADA |
0.2769 EUR |
0.2761 EUR |
0.2821 EUR |
0.2802 EUR |
| 2023-07-26 |
0.2749 EUR |
2,011,408.2388 ADA |
0.2747 EUR |
0.2710 EUR |
0.2801 EUR |
0.2769 EUR |
| 2023-07-25 |
0.2751 EUR |
1,524,016.9555 ADA |
0.2759 EUR |
0.2727 EUR |
0.2788 EUR |
0.2751 EUR |
| 2023-07-24 |
0.2759 EUR |
3,667,348.4923 ADA |
0.2852 EUR |
0.2710 EUR |
0.2867 EUR |
0.2764 EUR |
| 2023-07-23 |
0.2836 EUR |
1,681,059.3277 ADA |
0.2788 EUR |
0.2768 EUR |
0.2867 EUR |
0.2840 EUR |
| 2023-07-22 |
0.2799 EUR |
1,024,649.9600 ADA |
0.2813 EUR |
0.2758 EUR |
0.2830 EUR |
0.2810 EUR |
| 2023-07-21 |
0.2823 EUR |
1,814,313.4843 ADA |
0.2837 EUR |
0.2794 EUR |
0.2855 EUR |
0.2821 EUR |
| 2023-07-20 |
0.2869 EUR |
4,735,310.1182 ADA |
0.2885 EUR |
0.2814 EUR |
0.2964 EUR |
0.2840 EUR |
| 2023-07-19 |
0.2844 EUR |
4,638,460.0476 ADA |
0.2756 EUR |
0.2737 EUR |
0.2911 EUR |
0.2870 EUR |
| 2023-07-18 |
0.2719 EUR |
2,114,078.3081 ADA |
0.2772 EUR |
0.2677 EUR |
0.2792 EUR |
0.2708 EUR |
| 2023-07-17 |
0.2789 EUR |
3,055,215.8623 ADA |
0.2800 EUR |
0.2724 EUR |
0.2846 EUR |
0.2785 EUR |
| 2023-07-16 |
0.2839 EUR |
4,290,354.8400 ADA |
0.2908 EUR |
0.2794 EUR |
0.2920 EUR |
0.2811 EUR |
| 2023-07-15 |
0.2960 EUR |
1,695,764.9238 ADA |
0.2922 EUR |
0.2893 EUR |
0.3008 EUR |
0.2905 EUR |
| 2023-07-14 |
0.3107 EUR |
10,376,397.2433 ADA |
0.3181 EUR |
0.2820 EUR |
0.3376 EUR |
0.2928 EUR |
| 2023-07-13 |
0.2910 EUR |
12,950,363.7301 ADA |
0.2594 EUR |
0.2568 EUR |
0.3279 EUR |
0.3048 EUR |
| 2023-07-12 |
0.2617 EUR |
2,167,319.2168 ADA |
0.2659 EUR |
0.2562 EUR |
0.2679 EUR |
0.2584 EUR |
| 2023-07-11 |
0.2657 EUR |
2,515,825.9142 ADA |
0.2619 EUR |
0.2619 EUR |
0.2670 EUR |
0.2655 EUR |
| 2023-07-10 |
0.2607 EUR |
3,374,316.5123 ADA |
0.2595 EUR |
0.2542 EUR |
0.2661 EUR |
0.2617 EUR |
| 2023-07-09 |
0.2607 EUR |
1,284,603.1179 ADA |
0.2654 EUR |
0.2585 EUR |
0.2661 EUR |
0.2604 EUR |
| 2023-07-08 |
0.2619 EUR |
3,521,568.0875 ADA |
0.2598 EUR |
0.2574 EUR |
0.2671 EUR |
0.2643 EUR |
| 2023-07-07 |
0.2585 EUR |
1,462,705.2874 ADA |
0.2559 EUR |
0.2539 EUR |
0.2617 EUR |
0.2595 EUR |
| 2023-07-06 |
0.2622 EUR |
6,827,380.8870 ADA |
0.2613 EUR |
0.2550 EUR |
0.2700 EUR |
0.2581 EUR |
| 2023-07-05 |
0.2642 EUR |
4,278,273.2143 ADA |
0.2684 EUR |
0.2574 EUR |
0.2719 EUR |
0.2612 EUR |
| 2023-07-04 |
0.2706 EUR |
2,154,114.8917 ADA |
0.2704 EUR |
0.2658 EUR |
0.2762 EUR |
0.2710 EUR |
| 2023-07-03 |
0.2708 EUR |
6,518,779.4151 ADA |
0.2672 EUR |
0.2664 EUR |
0.2741 EUR |
0.2727 EUR |
| 2023-07-02 |
0.2650 EUR |
2,320,738.9007 ADA |
0.2677 EUR |
0.2615 EUR |
0.2692 EUR |
0.2678 EUR |
| 2023-07-01 |
0.2631 EUR |
2,522,095.6131 ADA |
0.2631 EUR |
0.2573 EUR |
0.2686 EUR |
0.2666 EUR |
| 2023-06-30 |
0.2621 EUR |
19,176,262.1767 ADA |
0.2536 EUR |
0.2453 EUR |
0.2757 EUR |
0.2635 EUR |
| 2023-06-29 |
0.2519 EUR |
4,172,695.0007 ADA |
0.2445 EUR |
0.2445 EUR |
0.2551 EUR |
0.2532 EUR |
| 2023-06-28 |
0.2485 EUR |
6,217,718.6771 ADA |
0.2606 EUR |
0.2406 EUR |
0.2606 EUR |
0.2473 EUR |
| 2023-06-27 |
0.2593 EUR |
4,427,336.6829 ADA |
0.2569 EUR |
0.2545 EUR |
0.2642 EUR |
0.2615 EUR |
| 2023-06-26 |
0.2619 EUR |
6,114,990.0890 ADA |
0.2676 EUR |
0.2529 EUR |
0.2676 EUR |
0.2563 EUR |
| 2023-06-25 |
0.2722 EUR |
4,814,910.9296 ADA |
0.2657 EUR |
0.2651 EUR |
0.2796 EUR |
0.2686 EUR |
| 2023-06-24 |
0.2669 EUR |
3,390,288.4919 ADA |
0.2714 EUR |
0.2612 EUR |
0.2729 EUR |
0.2657 EUR |
| 2023-06-23 |
0.2714 EUR |
6,398,740.6788 ADA |
0.2643 EUR |
0.2636 EUR |
0.2777 EUR |
0.2750 EUR |
| 2023-06-22 |
0.2681 EUR |
8,013,097.1719 ADA |
0.2600 EUR |
0.2596 EUR |
0.2765 EUR |
0.2668 EUR |