Identifier on Kraken: ADAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-06-07 |
0.5672 EUR |
12,174,669.8430 ADA |
0.5695 EUR |
0.5350 EUR |
0.6014 EUR |
0.5683 EUR |
| 2022-06-06 |
0.5749 EUR |
13,595,921.2527 ADA |
0.5286 EUR |
0.5270 EUR |
0.6018 EUR |
0.5706 EUR |
| 2022-06-05 |
0.5284 EUR |
1,919,321.6657 ADA |
0.5287 EUR |
0.5167 EUR |
0.5410 EUR |
0.5359 EUR |
| 2022-06-04 |
0.5226 EUR |
3,286,881.9760 ADA |
0.5219 EUR |
0.5088 EUR |
0.5328 EUR |
0.5279 EUR |
| 2022-06-03 |
0.5212 EUR |
4,936,008.9393 ADA |
0.5463 EUR |
0.5027 EUR |
0.5616 EUR |
0.5205 EUR |
| 2022-06-02 |
0.5361 EUR |
5,345,412.6167 ADA |
0.5179 EUR |
0.5153 EUR |
0.5567 EUR |
0.5432 EUR |
| 2022-06-01 |
0.5444 EUR |
9,472,333.9164 ADA |
0.5835 EUR |
0.5039 EUR |
0.5873 EUR |
0.5103 EUR |
| 2022-05-31 |
0.5934 EUR |
22,925,454.5362 ADA |
0.5289 EUR |
0.5274 EUR |
0.6400 EUR |
0.5686 EUR |
| 2022-05-30 |
0.4961 EUR |
6,994,108.0892 ADA |
0.4490 EUR |
0.4449 EUR |
0.5270 EUR |
0.5247 EUR |
| 2022-05-29 |
0.4422 EUR |
3,170,716.6376 ADA |
0.4326 EUR |
0.4257 EUR |
0.4650 EUR |
0.4477 EUR |
| 2022-05-28 |
0.4296 EUR |
1,832,451.0030 ADA |
0.4248 EUR |
0.4172 EUR |
0.4349 EUR |
0.4306 EUR |
| 2022-05-27 |
0.4286 EUR |
5,705,826.4454 ADA |
0.4463 EUR |
0.4150 EUR |
0.4500 EUR |
0.4235 EUR |
| 2022-05-26 |
0.4550 EUR |
8,377,925.1863 ADA |
0.4807 EUR |
0.4320 EUR |
0.4859 EUR |
0.4508 EUR |
| 2022-05-25 |
0.4812 EUR |
3,464,606.4774 ADA |
0.4856 EUR |
0.4756 EUR |
0.4965 EUR |
0.4818 EUR |
| 2022-05-24 |
0.4782 EUR |
3,034,556.1639 ADA |
0.4804 EUR |
0.4592 EUR |
0.4900 EUR |
0.4846 EUR |
| 2022-05-23 |
0.5152 EUR |
1,740,784.0111 ADA |
0.5120 EUR |
0.5056 EUR |
0.5239 EUR |
0.5106 EUR |
| 2022-05-22 |
0.5086 EUR |
1,391,891.0646 ADA |
0.5005 EUR |
0.4938 EUR |
0.5185 EUR |
0.5139 EUR |
| 2022-05-21 |
0.5007 EUR |
2,034,579.7322 ADA |
0.4885 EUR |
0.4810 EUR |
0.5096 EUR |
0.4955 EUR |
| 2022-05-20 |
0.4886 EUR |
9,014,116.6647 ADA |
0.5032 EUR |
0.4743 EUR |
0.5139 EUR |
0.4918 EUR |
| 2022-05-19 |
0.4950 EUR |
9,872,030.5441 ADA |
0.4827 EUR |
0.4687 EUR |
0.5151 EUR |
0.4968 EUR |