Identifier on Kraken: ADAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-10-15 |
0.3774 EUR |
2,781,038.0937 ADA |
0.3771 EUR |
0.3720 EUR |
0.3804 EUR |
0.3749 EUR |
| 2022-10-14 |
0.3826 EUR |
6,574,204.4610 ADA |
0.3859 EUR |
0.3714 EUR |
0.3968 EUR |
0.3727 EUR |
| 2022-10-13 |
0.3759 EUR |
22,589,149.3317 ADA |
0.3928 EUR |
0.3583 EUR |
0.3933 EUR |
0.3870 EUR |
| 2022-10-12 |
0.4013 EUR |
3,806,114.6555 ADA |
0.4027 EUR |
0.3960 EUR |
0.4075 EUR |
0.3974 EUR |
| 2022-10-11 |
0.4063 EUR |
6,009,601.1605 ADA |
0.4130 EUR |
0.3954 EUR |
0.4131 EUR |
0.4026 EUR |
| 2022-10-10 |
0.4288 EUR |
2,768,681.7511 ADA |
0.4346 EUR |
0.4203 EUR |
0.4380 EUR |
0.4230 EUR |
| 2022-10-09 |
0.4335 EUR |
826,176.1519 ADA |
0.4332 EUR |
0.4305 EUR |
0.4354 EUR |
0.4343 EUR |
| 2022-10-08 |
0.4357 EUR |
581,351.6928 ADA |
0.4354 EUR |
0.4310 EUR |
0.4384 EUR |
0.4329 EUR |
| 2022-10-07 |
0.4354 EUR |
1,209,534.0889 ADA |
0.4380 EUR |
0.4322 EUR |
0.4393 EUR |
0.4354 EUR |
| 2022-10-06 |
0.4381 EUR |
1,852,290.4923 ADA |
0.4350 EUR |
0.4334 EUR |
0.4405 EUR |
0.4376 EUR |
| 2022-10-05 |
0.4342 EUR |
2,543,598.4099 ADA |
0.4365 EUR |
0.4297 EUR |
0.4387 EUR |
0.4354 EUR |
| 2022-10-04 |
0.4368 EUR |
2,668,537.6999 ADA |
0.4349 EUR |
0.4315 EUR |
0.4404 EUR |
0.4363 EUR |
| 2022-10-03 |
0.4322 EUR |
1,686,669.6467 ADA |
0.4286 EUR |
0.4253 EUR |
0.4373 EUR |
0.4349 EUR |
| 2022-10-02 |
0.4341 EUR |
4,988,138.3119 ADA |
0.4389 EUR |
0.4266 EUR |
0.4420 EUR |
0.4273 EUR |
| 2022-10-01 |
0.4412 EUR |
1,147,548.1503 ADA |
0.4435 EUR |
0.4367 EUR |
0.4448 EUR |
0.4387 EUR |
| 2022-09-30 |
0.4439 EUR |
3,109,414.0219 ADA |
0.4460 EUR |
0.4383 EUR |
0.4499 EUR |
0.4398 EUR |
| 2022-09-29 |
0.4451 EUR |
1,719,554.1303 ADA |
0.4496 EUR |
0.4396 EUR |
0.4533 EUR |
0.4459 EUR |
| 2022-09-28 |
0.4498 EUR |
3,665,464.9489 ADA |
0.4600 EUR |
0.4455 EUR |
0.4612 EUR |
0.4508 EUR |
| 2022-09-27 |
0.4712 EUR |
3,488,458.0495 ADA |
0.4648 EUR |
0.4566 EUR |
0.4795 EUR |
0.4600 EUR |
| 2022-09-26 |
0.4597 EUR |
4,836,833.0118 ADA |
0.4608 EUR |
0.4535 EUR |
0.4654 EUR |
0.4621 EUR |
| 2022-09-25 |
0.4661 EUR |
3,488,794.9632 ADA |
0.4649 EUR |
0.4535 EUR |
0.4763 EUR |
0.4595 EUR |
| 2022-09-24 |
0.4762 EUR |
2,268,877.7325 ADA |
0.4764 EUR |
0.4686 EUR |
0.4828 EUR |
0.4693 EUR |
| 2022-09-23 |
0.4707 EUR |
4,709,096.7970 ADA |
0.4655 EUR |
0.4584 EUR |
0.4904 EUR |
0.4784 EUR |
| 2022-09-22 |
0.4592 EUR |
4,426,484.6759 ADA |
0.4462 EUR |
0.4430 EUR |
0.4736 EUR |
0.4671 EUR |
| 2022-09-21 |
0.4515 EUR |
8,234,783.5731 ADA |
0.4438 EUR |
0.4380 EUR |
0.4686 EUR |
0.4417 EUR |
| 2022-09-20 |
0.4445 EUR |
5,916,273.3150 ADA |
0.4515 EUR |
0.4384 EUR |
0.4526 EUR |
0.4424 EUR |
| 2022-09-19 |
0.4424 EUR |
10,890,250.9885 ADA |
0.4472 EUR |
0.4339 EUR |
0.4553 EUR |
0.4512 EUR |
| 2022-09-18 |
0.4642 EUR |
8,999,406.9796 ADA |
0.4855 EUR |
0.4383 EUR |
0.4892 EUR |
0.4453 EUR |
| 2022-09-17 |
0.4774 EUR |
2,355,674.4787 ADA |
0.4739 EUR |
0.4728 EUR |
0.4855 EUR |
0.4835 EUR |
| 2022-09-16 |
0.4624 EUR |
3,704,174.4664 ADA |
0.4669 EUR |
0.4549 EUR |
0.4703 EUR |
0.4693 EUR |