Identifier on Kraken: ADAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-02 |
0.3537 EUR |
3,377,898.5668 ADA |
0.3619 EUR |
0.3473 EUR |
0.3625 EUR |
0.3526 EUR |
| 2023-04-01 |
0.3617 EUR |
3,401,197.1247 ADA |
0.3677 EUR |
0.3587 EUR |
0.3712 EUR |
0.3649 EUR |
| 2023-03-31 |
0.3643 EUR |
7,090,783.5794 ADA |
0.3463 EUR |
0.3437 EUR |
0.3768 EUR |
0.3701 EUR |
| 2023-03-30 |
0.3473 EUR |
4,413,410.3904 ADA |
0.3517 EUR |
0.3395 EUR |
0.3575 EUR |
0.3457 EUR |
| 2023-03-29 |
0.3539 EUR |
8,908,220.6655 ADA |
0.3397 EUR |
0.3385 EUR |
0.3586 EUR |
0.3527 EUR |
| 2023-03-28 |
0.3294 EUR |
4,124,156.7030 ADA |
0.3198 EUR |
0.3175 EUR |
0.3405 EUR |
0.3405 EUR |
| 2023-03-27 |
0.3198 EUR |
10,492,213.1835 ADA |
0.3315 EUR |
0.3140 EUR |
0.3315 EUR |
0.3185 EUR |
| 2023-03-26 |
0.3305 EUR |
5,191,402.9327 ADA |
0.3267 EUR |
0.3245 EUR |
0.3360 EUR |
0.3304 EUR |
| 2023-03-25 |
0.3298 EUR |
4,036,839.6510 ADA |
0.3345 EUR |
0.3247 EUR |
0.3378 EUR |
0.3289 EUR |
| 2023-03-24 |
0.3367 EUR |
4,654,066.5003 ADA |
0.3439 EUR |
0.3311 EUR |
0.3444 EUR |
0.3341 EUR |
| 2023-03-23 |
0.3429 EUR |
8,015,212.3305 ADA |
0.3316 EUR |
0.3255 EUR |
0.3538 EUR |
0.3432 EUR |
| 2023-03-22 |
0.3434 EUR |
14,776,570.2605 ADA |
0.3438 EUR |
0.3218 EUR |
0.3595 EUR |
0.3295 EUR |
| 2023-03-21 |
0.3310 EUR |
9,637,915.5378 ADA |
0.3105 EUR |
0.3084 EUR |
0.3592 EUR |
0.3444 EUR |
| 2023-03-20 |
0.3169 EUR |
3,312,426.1625 ADA |
0.3236 EUR |
0.3100 EUR |
0.3255 EUR |
0.3125 EUR |
| 2023-03-19 |
0.3256 EUR |
4,939,021.4495 ADA |
0.3158 EUR |
0.3158 EUR |
0.3300 EUR |
0.3277 EUR |
| 2023-03-18 |
0.3271 EUR |
3,304,727.4793 ADA |
0.3277 EUR |
0.3142 EUR |
0.3341 EUR |
0.3158 EUR |
| 2023-03-17 |
0.3170 EUR |
7,526,882.8185 ADA |
0.3063 EUR |
0.3033 EUR |
0.3271 EUR |
0.3205 EUR |
| 2023-03-16 |
0.3045 EUR |
6,907,282.0991 ADA |
0.3060 EUR |
0.3000 EUR |
0.3103 EUR |
0.3050 EUR |
| 2023-03-15 |
0.3127 EUR |
6,945,532.8403 ADA |
0.3196 EUR |
0.3000 EUR |
0.3232 EUR |
0.3085 EUR |
| 2023-03-14 |
0.3288 EUR |
12,775,063.4860 ADA |
0.3164 EUR |
0.3133 EUR |
0.3430 EUR |
0.3196 EUR |
| 2023-03-13 |
0.3145 EUR |
12,517,828.1076 ADA |
0.3056 EUR |
0.3053 EUR |
0.3265 EUR |
0.3151 EUR |
| 2023-03-12 |
0.2928 EUR |
3,007,504.7894 ADA |
0.2839 EUR |
0.2812 EUR |
0.3070 EUR |
0.3022 EUR |
| 2023-03-11 |
0.2867 EUR |
7,012,224.4561 ADA |
0.2962 EUR |
0.2800 EUR |
0.3049 EUR |
0.2828 EUR |
| 2023-03-10 |
0.2889 EUR |
4,642,039.7813 ADA |
0.2930 EUR |
0.2811 EUR |
0.2990 EUR |
0.2981 EUR |
| 2023-03-09 |
0.2958 EUR |
5,549,471.6661 ADA |
0.3003 EUR |
0.2852 EUR |
0.3043 EUR |
0.2886 EUR |
| 2023-03-08 |
0.3050 EUR |
7,196,431.2627 ADA |
0.3135 EUR |
0.2974 EUR |
0.3151 EUR |
0.3019 EUR |
| 2023-03-07 |
0.3093 EUR |
2,639,555.4315 ADA |
0.3092 EUR |
0.3033 EUR |
0.3158 EUR |
0.3112 EUR |
| 2023-03-06 |
0.3121 EUR |
4,467,395.0907 ADA |
0.3172 EUR |
0.3086 EUR |
0.3183 EUR |
0.3102 EUR |
| 2023-03-05 |
0.3182 EUR |
3,473,280.6741 ADA |
0.3167 EUR |
0.3152 EUR |
0.3222 EUR |
0.3173 EUR |
| 2023-03-04 |
0.3156 EUR |
2,550,262.4667 ADA |
0.3222 EUR |
0.3110 EUR |
0.3239 EUR |
0.3146 EUR |
| 2023-03-03 |
0.3168 EUR |
5,247,799.9790 ADA |
0.3305 EUR |
0.3035 EUR |
0.3305 EUR |
0.3213 EUR |
| 2023-03-02 |
0.3300 EUR |
2,804,123.9265 ADA |
0.3378 EUR |
0.3257 EUR |
0.3388 EUR |
0.3302 EUR |
| 2023-03-01 |
0.3386 EUR |
2,451,502.4698 ADA |
0.3327 EUR |
0.3309 EUR |
0.3425 EUR |
0.3356 EUR |
| 2023-02-28 |
0.3374 EUR |
2,661,179.2554 ADA |
0.3437 EUR |
0.3300 EUR |
0.3466 EUR |
0.3320 EUR |
| 2023-02-27 |
0.3421 EUR |
1,846,699.7459 ADA |
0.3497 EUR |
0.3375 EUR |
0.3497 EUR |
0.3422 EUR |
| 2023-02-26 |
0.3463 EUR |
1,005,728.1100 ADA |
0.3438 EUR |
0.3398 EUR |
0.3511 EUR |
0.3493 EUR |
| 2023-02-25 |
0.3436 EUR |
2,952,830.7819 ADA |
0.3468 EUR |
0.3340 EUR |
0.3485 EUR |
0.3427 EUR |
| 2023-02-24 |
0.3543 EUR |
5,806,337.6385 ADA |
0.3605 EUR |
0.3400 EUR |
0.3640 EUR |
0.3465 EUR |
| 2023-02-23 |
0.3645 EUR |
2,628,615.6443 ADA |
0.3667 EUR |
0.3584 EUR |
0.3714 EUR |
0.3605 EUR |
| 2023-02-22 |
0.3607 EUR |
5,554,945.7210 ADA |
0.3687 EUR |
0.3546 EUR |
0.3687 EUR |
0.3661 EUR |
| 2023-02-21 |
0.3707 EUR |
1,805,119.7941 ADA |
0.3783 EUR |
0.3623 EUR |
0.3797 EUR |
0.3671 EUR |
| 2023-02-20 |
0.3789 EUR |
1,743,728.2236 ADA |
0.3746 EUR |
0.3650 EUR |
0.3831 EUR |
0.3783 EUR |
| 2023-02-19 |
0.3789 EUR |
2,135,292.9930 ADA |
0.3792 EUR |
0.3716 EUR |
0.3852 EUR |
0.3762 EUR |
| 2023-02-18 |
0.3783 EUR |
1,877,615.9522 ADA |
0.3769 EUR |
0.3720 EUR |
0.3904 EUR |
0.3794 EUR |
| 2023-02-17 |
0.3749 EUR |
2,619,197.2879 ADA |
0.3633 EUR |
0.3620 EUR |
0.3830 EUR |
0.3753 EUR |
| 2023-02-16 |
0.3798 EUR |
5,424,451.8785 ADA |
0.3916 EUR |
0.3641 EUR |
0.3936 EUR |
0.3675 EUR |
| 2023-02-15 |
0.3696 EUR |
6,485,245.6106 ADA |
0.3601 EUR |
0.3564 EUR |
0.3785 EUR |
0.3768 EUR |
| 2023-02-14 |
0.3496 EUR |
5,530,498.8590 ADA |
0.3347 EUR |
0.3302 EUR |
0.3660 EUR |
0.3599 EUR |
| 2023-02-13 |
0.3298 EUR |
4,385,503.6419 ADA |
0.3410 EUR |
0.3222 EUR |
0.3426 EUR |
0.3358 EUR |
| 2023-02-12 |
0.3460 EUR |
1,219,136.5533 ADA |
0.3456 EUR |
0.3372 EUR |
0.3501 EUR |
0.3380 EUR |