Identifier on Kraken: ADAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-04 |
0.3051 EUR |
795,394.9042 ADA |
0.3038 EUR |
0.3024 EUR |
0.3075 EUR |
0.3064 EUR |
| 2022-12-03 |
0.3047 EUR |
2,222,580.2963 ADA |
0.3029 EUR |
0.3007 EUR |
0.3098 EUR |
0.3026 EUR |
| 2022-12-02 |
0.3017 EUR |
2,422,028.8673 ADA |
0.2987 EUR |
0.2956 EUR |
0.3038 EUR |
0.3028 EUR |
| 2022-12-01 |
0.3012 EUR |
5,286,913.5260 ADA |
0.3065 EUR |
0.2977 EUR |
0.3065 EUR |
0.2990 EUR |
| 2022-11-30 |
0.3034 EUR |
2,505,633.6179 ADA |
0.2994 EUR |
0.2986 EUR |
0.3085 EUR |
0.3079 EUR |
| 2022-11-29 |
0.2988 EUR |
2,084,998.8052 ADA |
0.2959 EUR |
0.2940 EUR |
0.3011 EUR |
0.3007 EUR |
| 2022-11-28 |
0.2938 EUR |
5,740,914.9580 ADA |
0.3010 EUR |
0.2892 EUR |
0.3020 EUR |
0.2960 EUR |
| 2022-11-27 |
0.3044 EUR |
932,224.8911 ADA |
0.3015 EUR |
0.3004 EUR |
0.3072 EUR |
0.3004 EUR |
| 2022-11-26 |
0.3060 EUR |
3,205,536.4466 ADA |
0.3020 EUR |
0.3001 EUR |
0.3096 EUR |
0.3025 EUR |
| 2022-11-25 |
0.3003 EUR |
2,898,317.5822 ADA |
0.3031 EUR |
0.2952 EUR |
0.3040 EUR |
0.3022 EUR |
| 2022-11-24 |
0.3028 EUR |
3,094,695.9213 ADA |
0.3057 EUR |
0.2991 EUR |
0.3075 EUR |
0.3015 EUR |
| 2022-11-23 |
0.3053 EUR |
4,663,093.0376 ADA |
0.3028 EUR |
0.3000 EUR |
0.3085 EUR |
0.3049 EUR |
| 2022-11-22 |
0.2980 EUR |
6,332,186.0173 ADA |
0.2970 EUR |
0.2900 EUR |
0.3080 EUR |
0.3013 EUR |
| 2022-11-21 |
0.2981 EUR |
6,131,482.9396 ADA |
0.3014 EUR |
0.2885 EUR |
0.3040 EUR |
0.2972 EUR |
| 2022-11-20 |
0.3097 EUR |
2,581,578.6980 ADA |
0.3165 EUR |
0.3046 EUR |
0.3198 EUR |
0.3055 EUR |
| 2022-11-19 |
0.3144 EUR |
1,626,034.5870 ADA |
0.3154 EUR |
0.3110 EUR |
0.3178 EUR |
0.3176 EUR |
| 2022-11-18 |
0.3143 EUR |
4,290,130.1966 ADA |
0.3134 EUR |
0.3094 EUR |
0.3198 EUR |
0.3155 EUR |
| 2022-11-17 |
0.3123 EUR |
4,559,727.5068 ADA |
0.3196 EUR |
0.3087 EUR |
0.3215 EUR |
0.3136 EUR |
| 2022-11-16 |
0.3192 EUR |
4,378,741.8636 ADA |
0.3246 EUR |
0.3112 EUR |
0.3318 EUR |
0.3152 EUR |
| 2022-11-15 |
0.3266 EUR |
4,939,718.6228 ADA |
0.3215 EUR |
0.3188 EUR |
0.3318 EUR |
0.3254 EUR |
| 2022-11-14 |
0.3173 EUR |
4,066,860.8724 ADA |
0.3185 EUR |
0.3045 EUR |
0.3307 EUR |
0.3188 EUR |
| 2022-11-13 |
0.3198 EUR |
7,267,388.1425 ADA |
0.3272 EUR |
0.3132 EUR |
0.3318 EUR |
0.3189 EUR |
| 2022-11-12 |
0.3309 EUR |
3,259,791.8156 ADA |
0.3424 EUR |
0.3242 EUR |
0.3433 EUR |
0.3292 EUR |
| 2022-11-11 |
0.3428 EUR |
9,075,215.0642 ADA |
0.3611 EUR |
0.3310 EUR |
0.3660 EUR |
0.3400 EUR |
| 2022-11-10 |
0.3527 EUR |
13,900,865.7867 ADA |
0.3152 EUR |
0.3120 EUR |
0.3729 EUR |
0.3634 EUR |
| 2022-11-09 |
0.3435 EUR |
21,173,631.8577 ADA |
0.3705 EUR |
0.3100 EUR |
0.3742 EUR |
0.3199 EUR |
| 2022-11-08 |
0.3788 EUR |
19,852,962.5792 ADA |
0.4036 EUR |
0.3466 EUR |
0.4135 EUR |
0.3668 EUR |
| 2022-11-07 |
0.4057 EUR |
6,213,322.7077 ADA |
0.4055 EUR |
0.3976 EUR |
0.4149 EUR |
0.4032 EUR |
| 2022-11-06 |
0.4231 EUR |
1,268,214.0952 ADA |
0.4285 EUR |
0.4195 EUR |
0.4321 EUR |
0.4233 EUR |
| 2022-11-05 |
0.4289 EUR |
2,448,293.4613 ADA |
0.4239 EUR |
0.4223 EUR |
0.4389 EUR |
0.4323 EUR |
| 2022-11-04 |
0.4189 EUR |
9,713,427.9492 ADA |
0.3996 EUR |
0.3983 EUR |
0.4290 EUR |
0.4238 EUR |
| 2022-11-03 |
0.4035 EUR |
4,128,920.9985 ADA |
0.3929 EUR |
0.3922 EUR |
0.4079 EUR |
0.3990 EUR |
| 2022-11-02 |
0.3996 EUR |
7,547,969.8668 ADA |
0.4057 EUR |
0.3871 EUR |
0.4105 EUR |
0.3912 EUR |
| 2022-11-01 |
0.4093 EUR |
3,601,643.5986 ADA |
0.4100 EUR |
0.4046 EUR |
0.4180 EUR |
0.4065 EUR |
| 2022-10-31 |
0.4107 EUR |
2,958,384.6167 ADA |
0.4079 EUR |
0.4002 EUR |
0.4183 EUR |
0.4104 EUR |
| 2022-10-30 |
0.4098 EUR |
6,806,088.9114 ADA |
0.4218 EUR |
0.4006 EUR |
0.4228 EUR |
0.4033 EUR |
| 2022-10-29 |
0.4233 EUR |
7,001,405.3675 ADA |
0.4060 EUR |
0.4029 EUR |
0.4411 EUR |
0.4223 EUR |
| 2022-10-28 |
0.3945 EUR |
4,623,740.3472 ADA |
0.3888 EUR |
0.3803 EUR |
0.4128 EUR |
0.4070 EUR |
| 2022-10-27 |
0.4026 EUR |
4,215,675.9895 ADA |
0.3989 EUR |
0.3875 EUR |
0.4159 EUR |
0.3899 EUR |
| 2022-10-26 |
0.4035 EUR |
5,457,737.9037 ADA |
0.4018 EUR |
0.3970 EUR |
0.4097 EUR |
0.3997 EUR |
| 2022-10-25 |
0.3905 EUR |
9,754,601.4358 ADA |
0.3616 EUR |
0.3616 EUR |
0.4183 EUR |
0.4084 EUR |
| 2022-10-24 |
0.3649 EUR |
3,124,698.9008 ADA |
0.3673 EUR |
0.3586 EUR |
0.3717 EUR |
0.3635 EUR |
| 2022-10-23 |
0.3553 EUR |
2,057,481.9015 ADA |
0.3564 EUR |
0.3513 EUR |
0.3618 EUR |
0.3576 EUR |
| 2022-10-22 |
0.3549 EUR |
1,679,820.9256 ADA |
0.3544 EUR |
0.3482 EUR |
0.3596 EUR |
0.3569 EUR |
| 2022-10-21 |
0.3452 EUR |
6,919,636.5274 ADA |
0.3479 EUR |
0.3399 EUR |
0.3548 EUR |
0.3541 EUR |
| 2022-10-20 |
0.3538 EUR |
8,626,044.3945 ADA |
0.3582 EUR |
0.3438 EUR |
0.3636 EUR |
0.3471 EUR |
| 2022-10-19 |
0.3638 EUR |
2,432,894.1359 ADA |
0.3674 EUR |
0.3614 EUR |
0.3674 EUR |
0.3630 EUR |
| 2022-10-18 |
0.3708 EUR |
5,779,912.6367 ADA |
0.3783 EUR |
0.3624 EUR |
0.3797 EUR |
0.3670 EUR |
| 2022-10-17 |
0.3781 EUR |
2,109,617.4154 ADA |
0.3803 EUR |
0.3755 EUR |
0.3837 EUR |
0.3778 EUR |
| 2022-10-16 |
0.3802 EUR |
1,775,758.8887 ADA |
0.3747 EUR |
0.3745 EUR |
0.3851 EUR |
0.3800 EUR |