Identifier on Kraken: ADAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-12-24 |
0.2430 EUR |
733,966.9313 ADA |
0.2440 EUR |
0.2417 EUR |
0.2449 EUR |
0.2436 EUR |
| 2022-12-23 |
0.2442 EUR |
2,777,936.5061 ADA |
0.2422 EUR |
0.2409 EUR |
0.2489 EUR |
0.2439 EUR |
| 2022-12-22 |
0.2389 EUR |
2,556,142.4904 ADA |
0.2387 EUR |
0.2321 EUR |
0.2485 EUR |
0.2412 EUR |
| 2022-12-21 |
0.2373 EUR |
4,356,100.5405 ADA |
0.2435 EUR |
0.2339 EUR |
0.2439 EUR |
0.2380 EUR |
| 2022-12-20 |
0.2432 EUR |
3,929,868.3769 ADA |
0.2385 EUR |
0.2372 EUR |
0.2459 EUR |
0.2440 EUR |
| 2022-12-19 |
0.2422 EUR |
5,054,539.5502 ADA |
0.2514 EUR |
0.2350 EUR |
0.2540 EUR |
0.2384 EUR |
| 2022-12-18 |
0.2511 EUR |
2,522,136.7893 ADA |
0.2526 EUR |
0.2485 EUR |
0.2565 EUR |
0.2514 EUR |
| 2022-12-17 |
0.2502 EUR |
4,312,866.7776 ADA |
0.2490 EUR |
0.2448 EUR |
0.2529 EUR |
0.2512 EUR |
| 2022-12-16 |
0.2628 EUR |
8,129,823.4733 ADA |
0.2818 EUR |
0.2415 EUR |
0.2828 EUR |
0.2507 EUR |
| 2022-12-15 |
0.2827 EUR |
1,672,370.2878 ADA |
0.2891 EUR |
0.2789 EUR |
0.2891 EUR |
0.2810 EUR |
| 2022-12-14 |
0.2902 EUR |
3,941,558.8919 ADA |
0.2955 EUR |
0.2857 EUR |
0.2967 EUR |
0.2884 EUR |
| 2022-12-13 |
0.2926 EUR |
5,445,874.3375 ADA |
0.2910 EUR |
0.2836 EUR |
0.2988 EUR |
0.2925 EUR |
| 2022-12-12 |
0.2892 EUR |
3,094,179.9055 ADA |
0.2919 EUR |
0.2859 EUR |
0.2920 EUR |
0.2904 EUR |
| 2022-12-11 |
0.2958 EUR |
866,617.5026 ADA |
0.2963 EUR |
0.2925 EUR |
0.2987 EUR |
0.2931 EUR |
| 2022-12-10 |
0.2966 EUR |
733,522.5117 ADA |
0.2956 EUR |
0.2949 EUR |
0.2986 EUR |
0.2964 EUR |
| 2022-12-09 |
0.2948 EUR |
1,918,947.5103 ADA |
0.2980 EUR |
0.2923 EUR |
0.2994 EUR |
0.2953 EUR |
| 2022-12-08 |
0.2959 EUR |
1,140,871.4616 ADA |
0.2949 EUR |
0.2926 EUR |
0.2987 EUR |
0.2971 EUR |
| 2022-12-07 |
0.2955 EUR |
3,438,634.1460 ADA |
0.3036 EUR |
0.2922 EUR |
0.3048 EUR |
0.2950 EUR |
| 2022-12-06 |
0.3018 EUR |
1,282,919.3387 ADA |
0.3043 EUR |
0.2994 EUR |
0.3055 EUR |
0.3019 EUR |
| 2022-12-05 |
0.3081 EUR |
4,259,842.0155 ADA |
0.3061 EUR |
0.3017 EUR |
0.3120 EUR |
0.3044 EUR |
| 2022-12-04 |
0.3051 EUR |
795,394.9042 ADA |
0.3038 EUR |
0.3024 EUR |
0.3075 EUR |
0.3064 EUR |