Identifier on Kraken: ADAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-02-11 |
0.3388 EUR |
933,163.5731 ADA |
0.3353 EUR |
0.3348 EUR |
0.3444 EUR |
0.3440 EUR |
| 2023-02-10 |
0.3381 EUR |
3,780,876.5707 ADA |
0.3370 EUR |
0.3303 EUR |
0.3426 EUR |
0.3417 EUR |
| 2023-02-09 |
0.3519 EUR |
7,803,439.5358 ADA |
0.3685 EUR |
0.3301 EUR |
0.3691 EUR |
0.3339 EUR |
| 2023-02-08 |
0.3677 EUR |
3,476,415.2860 ADA |
0.3725 EUR |
0.3593 EUR |
0.3757 EUR |
0.3679 EUR |
| 2023-02-07 |
0.3635 EUR |
5,469,525.6905 ADA |
0.3561 EUR |
0.3558 EUR |
0.3850 EUR |
0.3683 EUR |
| 2023-02-06 |
0.3643 EUR |
2,217,018.3102 ADA |
0.3646 EUR |
0.3577 EUR |
0.3737 EUR |
0.3641 EUR |
| 2023-02-05 |
0.3632 EUR |
2,808,731.4431 ADA |
0.3695 EUR |
0.3545 EUR |
0.3722 EUR |
0.3637 EUR |
| 2023-02-04 |
0.3723 EUR |
1,582,906.4935 ADA |
0.3738 EUR |
0.3684 EUR |
0.3752 EUR |
0.3730 EUR |
| 2023-02-03 |
0.3697 EUR |
4,092,985.1462 ADA |
0.3655 EUR |
0.3635 EUR |
0.3757 EUR |
0.3746 EUR |
| 2023-02-02 |
0.3698 EUR |
6,111,183.7170 ADA |
0.3612 EUR |
0.3606 EUR |
0.3785 EUR |
0.3662 EUR |
| 2023-02-01 |
0.3538 EUR |
7,134,757.8391 ADA |
0.3592 EUR |
0.3406 EUR |
0.3652 EUR |
0.3618 EUR |
| 2023-01-31 |
0.3497 EUR |
5,187,547.7536 ADA |
0.3432 EUR |
0.3400 EUR |
0.3678 EUR |
0.3553 EUR |
| 2023-01-30 |
0.3491 EUR |
5,308,768.2653 ADA |
0.3657 EUR |
0.3368 EUR |
0.3659 EUR |
0.3412 EUR |
| 2023-01-29 |
0.3607 EUR |
2,635,727.9826 ADA |
0.3515 EUR |
0.3472 EUR |
0.3661 EUR |
0.3642 EUR |
| 2023-01-28 |
0.3560 EUR |
3,344,130.6125 ADA |
0.3589 EUR |
0.3484 EUR |
0.3661 EUR |
0.3512 EUR |
| 2023-01-27 |
0.3503 EUR |
4,431,038.3864 ADA |
0.3495 EUR |
0.3380 EUR |
0.3595 EUR |
0.3577 EUR |
| 2023-01-26 |
0.3476 EUR |
3,472,717.1786 ADA |
0.3422 EUR |
0.3405 EUR |
0.3560 EUR |
0.3491 EUR |
| 2023-01-25 |
0.3302 EUR |
5,080,989.8647 ADA |
0.3295 EUR |
0.3185 EUR |
0.3481 EUR |
0.3390 EUR |
| 2023-01-24 |
0.3423 EUR |
3,591,815.1330 ADA |
0.3452 EUR |
0.3291 EUR |
0.3518 EUR |
0.3322 EUR |
| 2023-01-23 |
0.3447 EUR |
5,247,035.6516 ADA |
0.3464 EUR |
0.3390 EUR |
0.3523 EUR |
0.3458 EUR |