Identifier on Kraken: ADAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-21 |
0.2555 EUR |
9,421,254.0116 ADA |
0.2479 EUR |
0.2461 EUR |
0.2625 EUR |
0.2582 EUR |
| 2023-06-20 |
0.2401 EUR |
6,857,253.3967 ADA |
0.2409 EUR |
0.2313 EUR |
0.2467 EUR |
0.2460 EUR |
| 2023-06-19 |
0.2382 EUR |
3,058,569.0676 ADA |
0.2385 EUR |
0.2352 EUR |
0.2411 EUR |
0.2404 EUR |
| 2023-06-18 |
0.2419 EUR |
3,854,200.3820 ADA |
0.2438 EUR |
0.2367 EUR |
0.2458 EUR |
0.2384 EUR |
| 2023-06-17 |
0.2425 EUR |
5,245,533.5726 ADA |
0.2402 EUR |
0.2383 EUR |
0.2499 EUR |
0.2439 EUR |
| 2023-06-16 |
0.2383 EUR |
4,130,329.4495 ADA |
0.2387 EUR |
0.2320 EUR |
0.2442 EUR |
0.2401 EUR |
| 2023-06-15 |
0.2377 EUR |
8,311,548.9005 ADA |
0.2420 EUR |
0.2307 EUR |
0.2454 EUR |
0.2389 EUR |
| 2023-06-14 |
0.2473 EUR |
9,807,417.5831 ADA |
0.2546 EUR |
0.2370 EUR |
0.2564 EUR |
0.2429 EUR |
| 2023-06-13 |
0.2580 EUR |
7,248,548.3347 ADA |
0.2553 EUR |
0.2489 EUR |
0.2675 EUR |
0.2529 EUR |
| 2023-06-12 |
0.2575 EUR |
8,273,916.4668 ADA |
0.2534 EUR |
0.2472 EUR |
0.2658 EUR |
0.2552 EUR |
| 2023-06-11 |
0.2494 EUR |
12,217,755.6648 ADA |
0.2566 EUR |
0.2417 EUR |
0.2607 EUR |
0.2528 EUR |
| 2023-06-10 |
0.2374 EUR |
34,959,342.5200 ADA |
0.2739 EUR |
0.2104 EUR |
0.2739 EUR |
0.2589 EUR |
| 2023-06-09 |
0.2856 EUR |
12,004,640.3052 ADA |
0.2991 EUR |
0.2732 EUR |
0.3004 EUR |
0.2732 EUR |
| 2023-06-08 |
0.3016 EUR |
4,925,147.6589 ADA |
0.3005 EUR |
0.2969 EUR |
0.3067 EUR |
0.2989 EUR |
| 2023-06-07 |
0.3101 EUR |
12,440,429.3732 ADA |
0.3298 EUR |
0.2964 EUR |
0.3299 EUR |
0.3007 EUR |
| 2023-06-06 |
0.3268 EUR |
5,152,970.4738 ADA |
0.3285 EUR |
0.3154 EUR |
0.3334 EUR |
0.3305 EUR |
| 2023-06-05 |
0.3382 EUR |
8,075,086.5711 ADA |
0.3526 EUR |
0.3243 EUR |
0.3541 EUR |
0.3272 EUR |
| 2023-06-04 |
0.3551 EUR |
2,730,452.2944 ADA |
0.3512 EUR |
0.3504 EUR |
0.3566 EUR |
0.3550 EUR |
| 2023-06-03 |
0.3511 EUR |
313,171.4296 ADA |
0.3532 EUR |
0.3484 EUR |
0.3535 EUR |
0.3504 EUR |
| 2023-06-02 |
0.3485 EUR |
1,989,588.7924 ADA |
0.3388 EUR |
0.3367 EUR |
0.3542 EUR |
0.3531 EUR |
| 2023-06-01 |
0.3402 EUR |
2,460,492.3693 ADA |
0.3503 EUR |
0.3375 EUR |
0.3513 EUR |
0.3407 EUR |
| 2023-05-31 |
0.3507 EUR |
2,311,955.6972 ADA |
0.3525 EUR |
0.3475 EUR |
0.3553 EUR |
0.3512 EUR |
| 2023-05-30 |
0.3539 EUR |
1,771,974.5110 ADA |
0.3537 EUR |
0.3496 EUR |
0.3573 EUR |
0.3511 EUR |
| 2023-05-29 |
0.3534 EUR |
2,054,823.3338 ADA |
0.3568 EUR |
0.3504 EUR |
0.3597 EUR |
0.3541 EUR |
| 2023-05-28 |
0.3490 EUR |
1,473,882.1162 ADA |
0.3418 EUR |
0.3414 EUR |
0.3530 EUR |
0.3514 EUR |
| 2023-05-27 |
0.3395 EUR |
531,775.3725 ADA |
0.3378 EUR |
0.3363 EUR |
0.3420 EUR |
0.3412 EUR |
| 2023-05-26 |
0.3357 EUR |
1,466,782.8039 ADA |
0.3335 EUR |
0.3298 EUR |
0.3416 EUR |
0.3392 EUR |
| 2023-05-25 |
0.3339 EUR |
3,002,746.6010 ADA |
0.3385 EUR |
0.3307 EUR |
0.3387 EUR |
0.3345 EUR |
| 2023-05-24 |
0.3391 EUR |
3,946,782.3713 ADA |
0.3436 EUR |
0.3349 EUR |
0.3436 EUR |
0.3386 EUR |
| 2023-05-23 |
0.3435 EUR |
1,868,800.4761 ADA |
0.3407 EUR |
0.3385 EUR |
0.3470 EUR |
0.3440 EUR |
| 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 |