Identifier on Kraken: ADAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |