Identifier on Kraken: ADAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-07-07 |
0.4617 EUR |
5,650,190.7335 ADA |
0.4533 EUR |
0.4525 EUR |
0.4746 EUR |
0.4682 EUR |
| 2022-07-06 |
0.4480 EUR |
3,889,335.2540 ADA |
0.4448 EUR |
0.4352 EUR |
0.4556 EUR |
0.4530 EUR |
| 2022-07-05 |
0.4444 EUR |
4,103,119.0242 ADA |
0.4496 EUR |
0.4340 EUR |
0.4531 EUR |
0.4456 EUR |
| 2022-07-04 |
0.4396 EUR |
3,734,485.2311 ADA |
0.4367 EUR |
0.4261 EUR |
0.4544 EUR |
0.4475 EUR |
| 2022-07-03 |
0.4345 EUR |
3,264,904.3226 ADA |
0.4367 EUR |
0.4259 EUR |
0.4409 EUR |
0.4362 EUR |
| 2022-07-02 |
0.4327 EUR |
2,474,984.1381 ADA |
0.4300 EUR |
0.4228 EUR |
0.4419 EUR |
0.4376 EUR |
| 2022-07-01 |
0.4324 EUR |
3,190,656.2904 ADA |
0.4390 EUR |
0.4243 EUR |
0.4521 EUR |
0.4329 EUR |
| 2022-06-30 |
0.4278 EUR |
5,495,605.2927 ADA |
0.4459 EUR |
0.4172 EUR |
0.4465 EUR |
0.4382 EUR |
| 2022-06-29 |
0.4459 EUR |
3,436,818.4905 ADA |
0.4456 EUR |
0.4387 EUR |
0.4533 EUR |
0.4457 EUR |
| 2022-06-28 |
0.4584 EUR |
2,495,825.5549 ADA |
0.4584 EUR |
0.4440 EUR |
0.4718 EUR |
0.4453 EUR |
| 2022-06-27 |
0.4644 EUR |
4,826,193.7498 ADA |
0.4636 EUR |
0.4496 EUR |
0.4808 EUR |
0.4619 EUR |
| 2022-06-26 |
0.4854 EUR |
5,843,694.0025 ADA |
0.4724 EUR |
0.4678 EUR |
0.4978 EUR |
0.4750 EUR |
| 2022-06-25 |
0.4714 EUR |
8,645,496.1992 ADA |
0.4716 EUR |
0.4535 EUR |
0.4808 EUR |
0.4720 EUR |
| 2022-06-24 |
0.4713 EUR |
6,150,953.9908 ADA |
0.4557 EUR |
0.4527 EUR |
0.4821 EUR |
0.4795 EUR |
| 2022-06-23 |
0.4504 EUR |
6,775,755.9555 ADA |
0.4344 EUR |
0.4322 EUR |
0.4570 EUR |
0.4548 EUR |
| 2022-06-22 |
0.4450 EUR |
7,769,330.5266 ADA |
0.4566 EUR |
0.4317 EUR |
0.4566 EUR |
0.4352 EUR |
| 2022-06-21 |
0.4721 EUR |
6,512,583.4277 ADA |
0.4670 EUR |
0.4512 EUR |
0.4838 EUR |
0.4545 EUR |
| 2022-06-20 |
0.4630 EUR |
9,656,178.8879 ADA |
0.4616 EUR |
0.4384 EUR |
0.4822 EUR |
0.4599 EUR |
| 2022-06-19 |
0.4396 EUR |
5,599,192.5753 ADA |
0.4332 EUR |
0.4146 EUR |
0.4664 EUR |
0.4539 EUR |
| 2022-06-18 |
0.4281 EUR |
12,232,724.1191 ADA |
0.4636 EUR |
0.4005 EUR |
0.4710 EUR |
0.4240 EUR |
| 2022-06-17 |
0.4667 EUR |
3,309,572.8163 ADA |
0.4513 EUR |
0.4475 EUR |
0.4787 EUR |
0.4652 EUR |
| 2022-06-16 |
0.4762 EUR |
11,593,982.0198 ADA |
0.5102 EUR |
0.4550 EUR |
0.5216 EUR |
0.4600 EUR |
| 2022-06-15 |
0.4624 EUR |
19,971,675.5602 ADA |
0.4613 EUR |
0.4266 EUR |
0.5150 EUR |
0.5099 EUR |
| 2022-06-14 |
0.4636 EUR |
11,137,851.3472 ADA |
0.4453 EUR |
0.4200 EUR |
0.4965 EUR |
0.4626 EUR |
| 2022-06-13 |
0.4425 EUR |
16,292,522.0982 ADA |
0.4670 EUR |
0.4155 EUR |
0.4746 EUR |
0.4625 EUR |
| 2022-06-12 |
0.4930 EUR |
9,209,390.0572 ADA |
0.5270 EUR |
0.4734 EUR |
0.5324 EUR |
0.4907 EUR |
| 2022-06-11 |
0.5474 EUR |
6,496,624.0838 ADA |
0.5459 EUR |
0.5170 EUR |
0.5866 EUR |
0.5260 EUR |
| 2022-06-10 |
0.5619 EUR |
6,868,769.0164 ADA |
0.5952 EUR |
0.5426 EUR |
0.5973 EUR |
0.5457 EUR |
| 2022-06-09 |
0.5999 EUR |
5,399,218.0547 ADA |
0.5973 EUR |
0.5840 EUR |
0.6149 EUR |
0.5965 EUR |
| 2022-06-08 |
0.6043 EUR |
6,823,253.9855 ADA |
0.5731 EUR |
0.5698 EUR |
0.6221 EUR |
0.6044 EUR |