Identifier on Kraken: ADAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-15 |
0.4717 EUR |
5,734,356.6763 ADA |
0.4817 EUR |
0.4626 EUR |
0.4835 EUR |
0.4675 EUR |
| 2022-09-14 |
0.4781 EUR |
6,854,134.3611 ADA |
0.4647 EUR |
0.4636 EUR |
0.4875 EUR |
0.4834 EUR |
| 2022-09-13 |
0.4771 EUR |
10,005,405.7219 ADA |
0.4950 EUR |
0.4639 EUR |
0.5000 EUR |
0.4696 EUR |
| 2022-09-12 |
0.5016 EUR |
9,909,746.3098 ADA |
0.5058 EUR |
0.4895 EUR |
0.5128 EUR |
0.4945 EUR |
| 2022-09-11 |
0.5074 EUR |
8,502,777.6067 ADA |
0.5090 EUR |
0.4992 EUR |
0.5168 EUR |
0.5034 EUR |
| 2022-09-10 |
0.5111 EUR |
3,521,161.9672 ADA |
0.4995 EUR |
0.4922 EUR |
0.5203 EUR |
0.5068 EUR |
| 2022-09-09 |
0.4904 EUR |
7,174,773.1186 ADA |
0.4785 EUR |
0.4781 EUR |
0.5018 EUR |
0.4967 EUR |
| 2022-09-08 |
0.4731 EUR |
4,705,629.1620 ADA |
0.4788 EUR |
0.4655 EUR |
0.4831 EUR |
0.4789 EUR |
| 2022-09-07 |
0.4701 EUR |
5,735,857.3363 ADA |
0.4676 EUR |
0.4594 EUR |
0.4800 EUR |
0.4787 EUR |
| 2022-09-06 |
0.4934 EUR |
8,706,552.5073 ADA |
0.5011 EUR |
0.4650 EUR |
0.5138 EUR |
0.4717 EUR |
| 2022-09-05 |
0.4943 EUR |
8,662,177.2588 ADA |
0.5081 EUR |
0.4857 EUR |
0.5111 EUR |
0.4992 EUR |
| 2022-09-04 |
0.5003 EUR |
7,681,604.0192 ADA |
0.4825 EUR |
0.4785 EUR |
0.5121 EUR |
0.5027 EUR |
| 2022-09-03 |
0.4751 EUR |
11,306,303.2671 ADA |
0.4565 EUR |
0.4559 EUR |
0.4875 EUR |
0.4870 EUR |
| 2022-09-02 |
0.4581 EUR |
2,619,652.9372 ADA |
0.4593 EUR |
0.4514 EUR |
0.4652 EUR |
0.4561 EUR |
| 2022-09-01 |
0.4496 EUR |
6,215,737.4823 ADA |
0.4443 EUR |
0.4399 EUR |
0.4622 EUR |
0.4602 EUR |
| 2022-08-31 |
0.4524 EUR |
3,020,223.0964 ADA |
0.4522 EUR |
0.4432 EUR |
0.4617 EUR |
0.4443 EUR |
| 2022-08-30 |
0.4504 EUR |
6,518,450.1852 ADA |
0.4501 EUR |
0.4380 EUR |
0.4613 EUR |
0.4517 EUR |
| 2022-08-29 |
0.4421 EUR |
3,783,663.9407 ADA |
0.4320 EUR |
0.4271 EUR |
0.4500 EUR |
0.4482 EUR |
| 2022-08-28 |
0.4485 EUR |
7,738,303.5383 ADA |
0.4520 EUR |
0.4311 EUR |
0.4560 EUR |
0.4331 EUR |
| 2022-08-27 |
0.4447 EUR |
4,296,965.0191 ADA |
0.4334 EUR |
0.4285 EUR |
0.4534 EUR |
0.4482 EUR |
| 2022-08-26 |
0.4639 EUR |
10,234,859.4645 ADA |
0.4658 EUR |
0.4278 EUR |
0.4834 EUR |
0.4337 EUR |
| 2022-08-25 |
0.4658 EUR |
3,513,388.6084 ADA |
0.4591 EUR |
0.4590 EUR |
0.4751 EUR |
0.4721 EUR |
| 2022-08-24 |
0.4637 EUR |
2,103,617.8508 ADA |
0.4674 EUR |
0.4561 EUR |
0.4695 EUR |
0.4621 EUR |
| 2022-08-23 |
0.4593 EUR |
1,956,222.9438 ADA |
0.4646 EUR |
0.4492 EUR |
0.4667 EUR |
0.4643 EUR |
| 2022-08-22 |
0.4486 EUR |
2,600,792.6292 ADA |
0.4610 EUR |
0.4374 EUR |
0.4613 EUR |
0.4578 EUR |
| 2022-08-21 |
0.4630 EUR |
4,322,403.9891 ADA |
0.4494 EUR |
0.4456 EUR |
0.4709 EUR |
0.4663 EUR |
| 2022-08-20 |
0.4491 EUR |
2,767,253.0717 ADA |
0.4481 EUR |
0.4335 EUR |
0.4616 EUR |
0.4482 EUR |
| 2022-08-19 |
0.4683 EUR |
13,893,246.6114 ADA |
0.5073 EUR |
0.4466 EUR |
0.5073 EUR |
0.4471 EUR |
| 2022-08-18 |
0.5230 EUR |
3,711,553.6971 ADA |
0.5292 EUR |
0.5033 EUR |
0.5347 EUR |
0.5083 EUR |
| 2022-08-17 |
0.5400 EUR |
5,174,241.2072 ADA |
0.5475 EUR |
0.5222 EUR |
0.5714 EUR |
0.5264 EUR |
| 2022-08-16 |
0.5503 EUR |
2,821,527.7137 ADA |
0.5414 EUR |
0.5398 EUR |
0.5624 EUR |
0.5508 EUR |
| 2022-08-15 |
0.5476 EUR |
3,342,854.5341 ADA |
0.5558 EUR |
0.5328 EUR |
0.5672 EUR |
0.5346 EUR |
| 2022-08-14 |
0.5630 EUR |
5,003,177.2919 ADA |
0.5457 EUR |
0.5436 EUR |
0.5795 EUR |
0.5547 EUR |
| 2022-08-13 |
0.5409 EUR |
4,609,292.2699 ADA |
0.5266 EUR |
0.5244 EUR |
0.5525 EUR |
0.5450 EUR |
| 2022-08-12 |
0.5169 EUR |
2,075,838.7389 ADA |
0.5141 EUR |
0.5066 EUR |
0.5258 EUR |
0.5256 EUR |
| 2022-08-11 |
0.5226 EUR |
3,643,838.2845 ADA |
0.5220 EUR |
0.5136 EUR |
0.5313 EUR |
0.5136 EUR |
| 2022-08-10 |
0.5115 EUR |
3,921,067.2334 ADA |
0.5027 EUR |
0.4930 EUR |
0.5213 EUR |
0.5201 EUR |
| 2022-08-09 |
0.5094 EUR |
2,640,635.5975 ADA |
0.5267 EUR |
0.4947 EUR |
0.5272 EUR |
0.5046 EUR |
| 2022-08-08 |
0.5289 EUR |
3,085,820.7888 ADA |
0.5185 EUR |
0.5142 EUR |
0.5389 EUR |
0.5283 EUR |
| 2022-08-07 |
0.5163 EUR |
1,691,162.1452 ADA |
0.5023 EUR |
0.4980 EUR |
0.5282 EUR |
0.5174 EUR |
| 2022-08-06 |
0.5084 EUR |
1,218,164.9837 ADA |
0.5085 EUR |
0.5026 EUR |
0.5136 EUR |
0.5070 EUR |
| 2022-08-05 |
0.4990 EUR |
2,432,227.9105 ADA |
0.4878 EUR |
0.4875 EUR |
0.5086 EUR |
0.5084 EUR |
| 2022-08-04 |
0.4907 EUR |
4,454,854.8764 ADA |
0.4928 EUR |
0.4825 EUR |
0.5025 EUR |
0.4851 EUR |
| 2022-08-03 |
0.4995 EUR |
2,909,599.7835 ADA |
0.4886 EUR |
0.4820 EUR |
0.5078 EUR |
0.4988 EUR |
| 2022-08-02 |
0.4853 EUR |
3,634,352.2720 ADA |
0.4996 EUR |
0.4766 EUR |
0.5020 EUR |
0.4896 EUR |
| 2022-08-01 |
0.4996 EUR |
4,084,015.2589 ADA |
0.5058 EUR |
0.4886 EUR |
0.5141 EUR |
0.4958 EUR |
| 2022-07-31 |
0.5219 EUR |
3,326,848.2765 ADA |
0.5151 EUR |
0.5104 EUR |
0.5322 EUR |
0.5180 EUR |
| 2022-07-30 |
0.5229 EUR |
4,319,127.1408 ADA |
0.5104 EUR |
0.4984 EUR |
0.5434 EUR |
0.5159 EUR |
| 2022-07-29 |
0.5168 EUR |
6,089,358.7508 ADA |
0.5034 EUR |
0.4971 EUR |
0.5321 EUR |
0.5148 EUR |
| 2022-07-28 |
0.4979 EUR |
6,770,878.2760 ADA |
0.5010 EUR |
0.4819 EUR |
0.5139 EUR |
0.5031 EUR |