Identifier on Kraken: ADAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |