Identifier on Kraken: ADAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-01-22 |
0.3482 EUR |
4,206,023.6777 ADA |
0.3394 EUR |
0.3349 EUR |
0.3563 EUR |
0.3452 EUR |
| 2023-01-21 |
0.3394 EUR |
6,705,197.6469 ADA |
0.3365 EUR |
0.3293 EUR |
0.3508 EUR |
0.3382 EUR |
| 2023-01-20 |
0.3236 EUR |
5,753,108.6333 ADA |
0.3122 EUR |
0.3083 EUR |
0.3342 EUR |
0.3340 EUR |
| 2023-01-19 |
0.3084 EUR |
3,202,994.1391 ADA |
0.3027 EUR |
0.3027 EUR |
0.3161 EUR |
0.3142 EUR |
| 2023-01-18 |
0.3127 EUR |
4,095,995.9996 ADA |
0.3206 EUR |
0.3000 EUR |
0.3268 EUR |
0.3043 EUR |
| 2023-01-17 |
0.3253 EUR |
4,421,884.0483 ADA |
0.3235 EUR |
0.3169 EUR |
0.3289 EUR |
0.3200 EUR |
| 2023-01-16 |
0.3270 EUR |
4,551,389.5249 ADA |
0.3240 EUR |
0.3121 EUR |
0.3347 EUR |
0.3230 EUR |
| 2023-01-15 |
0.3199 EUR |
2,546,061.4620 ADA |
0.3265 EUR |
0.3120 EUR |
0.3265 EUR |
0.3232 EUR |
| 2023-01-14 |
0.3273 EUR |
10,175,151.5583 ADA |
0.3192 EUR |
0.3067 EUR |
0.3412 EUR |
0.3242 EUR |
| 2023-01-13 |
0.3060 EUR |
2,354,625.7661 ADA |
0.3044 EUR |
0.2985 EUR |
0.3186 EUR |
0.3186 EUR |
| 2023-01-12 |
0.3023 EUR |
5,789,861.3272 ADA |
0.3004 EUR |
0.2918 EUR |
0.3097 EUR |
0.3027 EUR |
| 2023-01-11 |
0.2923 EUR |
2,257,823.2949 ADA |
0.3003 EUR |
0.2861 EUR |
0.3009 EUR |
0.2993 EUR |
| 2023-01-10 |
0.2990 EUR |
7,078,581.7515 ADA |
0.2951 EUR |
0.2861 EUR |
0.3305 EUR |
0.2996 EUR |
| 2023-01-09 |
0.3004 EUR |
8,878,796.3135 ADA |
0.2785 EUR |
0.2771 EUR |
0.3240 EUR |
0.2912 EUR |
| 2023-01-08 |
0.2696 EUR |
4,988,206.0958 ADA |
0.2600 EUR |
0.2576 EUR |
0.2780 EUR |
0.2759 EUR |
| 2023-01-07 |
0.2581 EUR |
1,602,335.0587 ADA |
0.2615 EUR |
0.2559 EUR |
0.2628 EUR |
0.2603 EUR |
| 2023-01-06 |
0.2577 EUR |
4,554,566.1425 ADA |
0.2558 EUR |
0.2543 EUR |
0.2628 EUR |
0.2585 EUR |
| 2023-01-05 |
0.2530 EUR |
1,770,127.0495 ADA |
0.2525 EUR |
0.2480 EUR |
0.2570 EUR |
0.2561 EUR |
| 2023-01-04 |
0.2500 EUR |
5,121,820.8724 ADA |
0.2395 EUR |
0.2386 EUR |
0.2548 EUR |
0.2524 EUR |
| 2023-01-03 |
0.2395 EUR |
3,754,700.8347 ADA |
0.2375 EUR |
0.2361 EUR |
0.2415 EUR |
0.2378 EUR |
| 2023-01-02 |
0.2377 EUR |
2,019,186.7526 ADA |
0.2333 EUR |
0.2304 EUR |
0.2399 EUR |
0.2378 EUR |
| 2023-01-01 |
0.2302 EUR |
1,581,276.5518 ADA |
0.2293 EUR |
0.2273 EUR |
0.2329 EUR |
0.2328 EUR |
| 2022-12-31 |
0.2311 EUR |
3,438,968.7875 ADA |
0.2294 EUR |
0.2281 EUR |
0.2354 EUR |
0.2293 EUR |
| 2022-12-30 |
0.2270 EUR |
3,812,883.8008 ADA |
0.2287 EUR |
0.2248 EUR |
0.2300 EUR |
0.2289 EUR |
| 2022-12-29 |
0.2296 EUR |
2,330,361.0990 ADA |
0.2334 EUR |
0.2249 EUR |
0.2334 EUR |
0.2266 EUR |
| 2022-12-28 |
0.2361 EUR |
4,281,577.1464 ADA |
0.2447 EUR |
0.2326 EUR |
0.2450 EUR |
0.2340 EUR |
| 2022-12-27 |
0.2455 EUR |
1,262,497.6173 ADA |
0.2494 EUR |
0.2409 EUR |
0.2497 EUR |
0.2437 EUR |
| 2022-12-26 |
0.2455 EUR |
1,403,427.1046 ADA |
0.2438 EUR |
0.2426 EUR |
0.2484 EUR |
0.2480 EUR |
| 2022-12-25 |
0.2422 EUR |
941,847.8407 ADA |
0.2437 EUR |
0.2395 EUR |
0.2446 EUR |
0.2434 EUR |