Identifier on Kraken: ADAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-07-27 |
0.4811 EUR |
4,795,051.3455 ADA |
0.4621 EUR |
0.4527 EUR |
0.5016 EUR |
0.4980 EUR |
| 2022-07-26 |
0.4564 EUR |
3,570,835.8095 ADA |
0.4646 EUR |
0.4460 EUR |
0.4663 EUR |
0.4572 EUR |
| 2022-07-25 |
0.4825 EUR |
5,478,579.9649 ADA |
0.5019 EUR |
0.4700 EUR |
0.5044 EUR |
0.4771 EUR |
| 2022-07-24 |
0.5103 EUR |
3,255,280.6461 ADA |
0.5068 EUR |
0.4984 EUR |
0.5267 EUR |
0.5072 EUR |
| 2022-07-23 |
0.4773 EUR |
4,497,728.7341 ADA |
0.4730 EUR |
0.4640 EUR |
0.4948 EUR |
0.4940 EUR |
| 2022-07-22 |
0.4863 EUR |
4,808,406.9908 ADA |
0.4887 EUR |
0.4678 EUR |
0.5036 EUR |
0.4734 EUR |
| 2022-07-21 |
0.4787 EUR |
7,735,955.4343 ADA |
0.4823 EUR |
0.4670 EUR |
0.4914 EUR |
0.4868 EUR |
| 2022-07-20 |
0.5092 EUR |
7,350,285.4937 ADA |
0.5033 EUR |
0.4784 EUR |
0.5347 EUR |
0.4824 EUR |
| 2022-07-19 |
0.4910 EUR |
11,338,691.7971 ADA |
0.4831 EUR |
0.4654 EUR |
0.5140 EUR |
0.5047 EUR |
| 2022-07-18 |
0.4730 EUR |
11,969,375.2009 ADA |
0.4435 EUR |
0.4423 EUR |
0.4909 EUR |
0.4710 EUR |
| 2022-07-17 |
0.4478 EUR |
3,224,494.8863 ADA |
0.4542 EUR |
0.4388 EUR |
0.4623 EUR |
0.4501 EUR |
| 2022-07-16 |
0.4441 EUR |
1,950,918.4979 ADA |
0.4382 EUR |
0.4280 EUR |
0.4546 EUR |
0.4529 EUR |
| 2022-07-15 |
0.4404 EUR |
4,228,573.8197 ADA |
0.4400 EUR |
0.4292 EUR |
0.4495 EUR |
0.4415 EUR |
| 2022-07-14 |
0.4324 EUR |
4,914,050.0154 ADA |
0.4366 EUR |
0.4170 EUR |
0.4448 EUR |
0.4378 EUR |
| 2022-07-13 |
0.4143 EUR |
11,313,418.5564 ADA |
0.4154 EUR |
0.4045 EUR |
0.4391 EUR |
0.4346 EUR |
| 2022-07-12 |
0.4263 EUR |
4,876,141.8578 ADA |
0.4323 EUR |
0.4189 EUR |
0.4400 EUR |
0.4217 EUR |
| 2022-07-11 |
0.4412 EUR |
4,459,010.4001 ADA |
0.4545 EUR |
0.4293 EUR |
0.4551 EUR |
0.4327 EUR |
| 2022-07-10 |
0.4562 EUR |
3,629,994.4192 ADA |
0.4692 EUR |
0.4470 EUR |
0.4708 EUR |
0.4579 EUR |
| 2022-07-09 |
0.4707 EUR |
2,010,862.3607 ADA |
0.4572 EUR |
0.4571 EUR |
0.4758 EUR |
0.4735 EUR |
| 2022-07-08 |
0.4654 EUR |
4,296,998.8764 ADA |
0.4694 EUR |
0.4541 EUR |
0.4826 EUR |
0.4619 EUR |