Identifier on Kraken: ADAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-22 |
0.3400 EUR |
2,711,890.1936 ADA |
0.3331 EUR |
0.3296 EUR |
0.3455 EUR |
0.3415 EUR |
| 2023-05-21 |
0.3348 EUR |
813,736.7520 ADA |
0.3393 EUR |
0.3303 EUR |
0.3398 EUR |
0.3334 EUR |
| 2023-05-20 |
0.3380 EUR |
782,048.5272 ADA |
0.3407 EUR |
0.3368 EUR |
0.3409 EUR |
0.3390 EUR |
| 2023-05-19 |
0.3422 EUR |
924,817.8074 ADA |
0.3445 EUR |
0.3395 EUR |
0.3456 EUR |
0.3403 EUR |
| 2023-05-18 |
0.3472 EUR |
2,592,552.8056 ADA |
0.3464 EUR |
0.3400 EUR |
0.3513 EUR |
0.3481 EUR |
| 2023-05-17 |
0.3432 EUR |
2,606,011.6345 ADA |
0.3389 EUR |
0.3362 EUR |
0.3506 EUR |
0.3462 EUR |
| 2023-05-16 |
0.3368 EUR |
3,584,648.7482 ADA |
0.3372 EUR |
0.3327 EUR |
0.3400 EUR |
0.3374 EUR |
| 2023-05-15 |
0.3417 EUR |
1,872,376.7925 ADA |
0.3423 EUR |
0.3382 EUR |
0.3458 EUR |
0.3394 EUR |
| 2023-05-14 |
0.3403 EUR |
1,301,843.8474 ADA |
0.3365 EUR |
0.3349 EUR |
0.3438 EUR |
0.3410 EUR |
| 2023-05-13 |
0.3368 EUR |
1,212,787.6876 ADA |
0.3415 EUR |
0.3347 EUR |
0.3420 EUR |
0.3373 EUR |
| 2023-05-12 |
0.3327 EUR |
1,741,250.0243 ADA |
0.3299 EUR |
0.3249 EUR |
0.3410 EUR |
0.3405 EUR |
| 2023-05-11 |
0.3275 EUR |
5,894,470.3185 ADA |
0.3366 EUR |
0.3198 EUR |
0.3367 EUR |
0.3303 EUR |
| 2023-05-10 |
0.3336 EUR |
3,678,723.4628 ADA |
0.3318 EUR |
0.3241 EUR |
0.3404 EUR |
0.3354 EUR |
| 2023-05-09 |
0.3308 EUR |
2,651,787.0224 ADA |
0.3326 EUR |
0.3289 EUR |
0.3369 EUR |
0.3308 EUR |
| 2023-05-08 |
0.3333 EUR |
5,517,592.7467 ADA |
0.3414 EUR |
0.3220 EUR |
0.3446 EUR |
0.3296 EUR |
| 2023-05-07 |
0.3458 EUR |
2,446,206.3117 ADA |
0.3453 EUR |
0.3425 EUR |
0.3479 EUR |
0.3443 EUR |
| 2023-05-06 |
0.3472 EUR |
3,623,515.2448 ADA |
0.3574 EUR |
0.3400 EUR |
0.3596 EUR |
0.3446 EUR |
| 2023-05-05 |
0.3558 EUR |
2,236,447.8478 ADA |
0.3516 EUR |
0.3483 EUR |
0.3606 EUR |
0.3575 EUR |
| 2023-05-04 |
0.3540 EUR |
1,602,871.9713 ADA |
0.3564 EUR |
0.3497 EUR |
0.3580 EUR |
0.3514 EUR |
| 2023-05-03 |
0.3491 EUR |
2,884,474.2825 ADA |
0.3559 EUR |
0.3432 EUR |
0.3584 EUR |
0.3578 EUR |
| 2023-05-02 |
0.3539 EUR |
2,240,415.6454 ADA |
0.3521 EUR |
0.3481 EUR |
0.3590 EUR |
0.3559 EUR |
| 2023-05-01 |
0.3522 EUR |
7,694,975.6713 ADA |
0.3595 EUR |
0.3471 EUR |
0.3612 EUR |
0.3527 EUR |
| 2023-04-30 |
0.3674 EUR |
2,875,688.2080 ADA |
0.3654 EUR |
0.3580 EUR |
0.3767 EUR |
0.3607 EUR |
| 2023-04-29 |
0.3677 EUR |
1,157,321.4098 ADA |
0.3670 EUR |
0.3625 EUR |
0.3700 EUR |
0.3651 EUR |
| 2023-04-28 |
0.3678 EUR |
2,116,993.7826 ADA |
0.3717 EUR |
0.3616 EUR |
0.3733 EUR |
0.3669 EUR |
| 2023-04-27 |
0.3721 EUR |
4,664,472.7240 ADA |
0.3634 EUR |
0.3634 EUR |
0.3800 EUR |
0.3732 EUR |
| 2023-04-26 |
0.3638 EUR |
6,999,515.6420 ADA |
0.3593 EUR |
0.3440 EUR |
0.3769 EUR |
0.3600 EUR |
| 2023-04-25 |
0.3467 EUR |
5,017,982.9709 ADA |
0.3470 EUR |
0.3415 EUR |
0.3589 EUR |
0.3573 EUR |
| 2023-04-24 |
0.3515 EUR |
1,992,417.2901 ADA |
0.3538 EUR |
0.3446 EUR |
0.3613 EUR |
0.3464 EUR |
| 2023-04-23 |
0.3518 EUR |
4,097,336.8965 ADA |
0.3608 EUR |
0.3468 EUR |
0.3610 EUR |
0.3525 EUR |
| 2023-04-22 |
0.3546 EUR |
5,311,115.7816 ADA |
0.3477 EUR |
0.3474 EUR |
0.3634 EUR |
0.3601 EUR |
| 2023-04-21 |
0.3554 EUR |
8,110,314.2749 ADA |
0.3655 EUR |
0.3450 EUR |
0.3712 EUR |
0.3469 EUR |
| 2023-04-20 |
0.3711 EUR |
7,798,170.9600 ADA |
0.3807 EUR |
0.3610 EUR |
0.3854 EUR |
0.3685 EUR |
| 2023-04-19 |
0.3836 EUR |
13,636,944.4615 ADA |
0.4039 EUR |
0.3750 EUR |
0.4039 EUR |
0.3827 EUR |
| 2023-04-18 |
0.4026 EUR |
3,323,753.7205 ADA |
0.3974 EUR |
0.3920 EUR |
0.4085 EUR |
0.4035 EUR |
| 2023-04-17 |
0.4015 EUR |
7,927,292.7066 ADA |
0.4111 EUR |
0.3952 EUR |
0.4111 EUR |
0.3975 EUR |
| 2023-04-16 |
0.4088 EUR |
2,907,886.7019 ADA |
0.4118 EUR |
0.4026 EUR |
0.4162 EUR |
0.4117 EUR |
| 2023-04-15 |
0.4096 EUR |
5,567,619.1888 ADA |
0.3979 EUR |
0.3927 EUR |
0.4200 EUR |
0.4139 EUR |
| 2023-04-14 |
0.3951 EUR |
8,238,438.0398 ADA |
0.3852 EUR |
0.3833 EUR |
0.4023 EUR |
0.3983 EUR |
| 2023-04-13 |
0.3771 EUR |
5,855,962.3105 ADA |
0.3689 EUR |
0.3630 EUR |
0.3883 EUR |
0.3849 EUR |
| 2023-04-12 |
0.3641 EUR |
6,417,351.3538 ADA |
0.3680 EUR |
0.3563 EUR |
0.3706 EUR |
0.3674 EUR |
| 2023-04-11 |
0.3702 EUR |
5,830,107.8558 ADA |
0.3652 EUR |
0.3639 EUR |
0.3786 EUR |
0.3674 EUR |
| 2023-04-10 |
0.3592 EUR |
2,054,232.0292 ADA |
0.3570 EUR |
0.3533 EUR |
0.3655 EUR |
0.3648 EUR |
| 2023-04-09 |
0.3572 EUR |
1,062,532.0504 ADA |
0.3541 EUR |
0.3531 EUR |
0.3605 EUR |
0.3587 EUR |
| 2023-04-08 |
0.3566 EUR |
2,289,854.4057 ADA |
0.3518 EUR |
0.3492 EUR |
0.3581 EUR |
0.3531 EUR |
| 2023-04-07 |
0.3492 EUR |
1,413,284.2770 ADA |
0.3512 EUR |
0.3449 EUR |
0.3532 EUR |
0.3520 EUR |
| 2023-04-06 |
0.3508 EUR |
2,531,648.5966 ADA |
0.3596 EUR |
0.3454 EUR |
0.3596 EUR |
0.3501 EUR |
| 2023-04-05 |
0.3611 EUR |
3,635,308.7569 ADA |
0.3557 EUR |
0.3535 EUR |
0.3655 EUR |
0.3595 EUR |
| 2023-04-04 |
0.3602 EUR |
2,714,045.1014 ADA |
0.3553 EUR |
0.3531 EUR |
0.3667 EUR |
0.3543 EUR |
| 2023-04-03 |
0.3557 EUR |
12,377,088.6985 ADA |
0.3536 EUR |
0.3448 EUR |
0.3730 EUR |
0.3567 EUR |