Identifier on Kraken: ADAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-05-18 |
0.5110 EUR |
6,414,381.0629 ADA |
0.5468 EUR |
0.4912 EUR |
0.5537 EUR |
0.5058 EUR |
| 2022-05-17 |
0.5462 EUR |
4,943,032.2076 ADA |
0.5329 EUR |
0.5234 EUR |
0.5688 EUR |
0.5492 EUR |
| 2022-05-16 |
0.5430 EUR |
8,104,434.8551 ADA |
0.5741 EUR |
0.5201 EUR |
0.5889 EUR |
0.5339 EUR |
| 2022-05-15 |
0.5374 EUR |
10,255,626.2850 ADA |
0.5165 EUR |
0.4944 EUR |
0.5753 EUR |
0.5685 EUR |
| 2022-05-14 |
0.4992 EUR |
7,817,970.3839 ADA |
0.5085 EUR |
0.4700 EUR |
0.5340 EUR |
0.5178 EUR |
| 2022-05-13 |
0.5420 EUR |
19,009,402.2500 ADA |
0.4541 EUR |
0.4510 EUR |
0.5832 EUR |
0.5255 EUR |
| 2022-05-12 |
0.4338 EUR |
36,902,226.6558 ADA |
0.4909 EUR |
0.3654 EUR |
0.5200 EUR |
0.4579 EUR |
| 2022-05-11 |
0.5435 EUR |
36,313,889.3009 ADA |
0.5968 EUR |
0.4492 EUR |
0.6260 EUR |
0.4890 EUR |
| 2022-05-10 |
0.6242 EUR |
13,556,218.4826 ADA |
0.5702 EUR |
0.5530 EUR |
0.6633 EUR |
0.5953 EUR |
| 2022-05-09 |
0.6249 EUR |
22,042,132.7213 ADA |
0.7029 EUR |
0.5757 EUR |
0.7160 EUR |
0.6036 EUR |
| 2022-05-08 |
0.7049 EUR |
6,443,648.3674 ADA |
0.7209 EUR |
0.6877 EUR |
0.7253 EUR |
0.7094 EUR |
| 2022-05-07 |
0.7358 EUR |
1,328,235.4799 ADA |
0.7428 EUR |
0.7201 EUR |
0.7450 EUR |
0.7260 EUR |
| 2022-05-06 |
0.7422 EUR |
3,794,601.2046 ADA |
0.7484 EUR |
0.7220 EUR |
0.7590 EUR |
0.7490 EUR |
| 2022-05-05 |
0.7749 EUR |
9,456,126.1399 ADA |
0.8460 EUR |
0.7351 EUR |
0.8517 EUR |
0.7532 EUR |
| 2022-05-04 |
0.7890 EUR |
10,069,510.6509 ADA |
0.7325 EUR |
0.7302 EUR |
0.8443 EUR |
0.8403 EUR |
| 2022-05-03 |
0.7416 EUR |
2,674,037.9555 ADA |
0.7432 EUR |
0.7229 EUR |
0.7587 EUR |
0.7323 EUR |
| 2022-05-02 |
0.7449 EUR |
3,506,152.8626 ADA |
0.7495 EUR |
0.7288 EUR |
0.7579 EUR |
0.7488 EUR |
| 2022-05-01 |
0.7399 EUR |
5,810,127.9492 ADA |
0.7177 EUR |
0.7085 EUR |
0.7596 EUR |
0.7461 EUR |
| 2022-04-30 |
0.7504 EUR |
3,492,379.5188 ADA |
0.7639 EUR |
0.7280 EUR |
0.7760 EUR |
0.7292 EUR |
| 2022-04-29 |
0.7739 EUR |
6,862,022.8220 ADA |
0.8030 EUR |
0.7495 EUR |
0.8063 EUR |
0.7659 EUR |
| 2022-04-28 |
0.8030 EUR |
3,054,148.4757 ADA |
0.7958 EUR |
0.7858 EUR |
0.8129 EUR |
0.8031 EUR |
| 2022-04-27 |
0.7941 EUR |
4,321,587.7594 ADA |
0.7766 EUR |
0.7711 EUR |
0.8104 EUR |
0.7943 EUR |
| 2022-04-26 |
0.7972 EUR |
8,941,474.8765 ADA |
0.8380 EUR |
0.7675 EUR |
0.8406 EUR |
0.7855 EUR |
| 2022-04-25 |
0.7983 EUR |
7,323,458.4169 ADA |
0.8194 EUR |
0.7700 EUR |
0.8422 EUR |
0.8371 EUR |
| 2022-04-24 |
0.8215 EUR |
2,538,124.5033 ADA |
0.8223 EUR |
0.8145 EUR |
0.8326 EUR |
0.8193 EUR |
| 2022-04-23 |
0.8314 EUR |
1,083,056.4452 ADA |
0.8397 EUR |
0.8176 EUR |
0.8440 EUR |
0.8347 EUR |
| 2022-04-22 |
0.8393 EUR |
1,576,776.9764 ADA |
0.8396 EUR |
0.8270 EUR |
0.8524 EUR |
0.8400 EUR |
| 2022-04-21 |
0.8697 EUR |
2,991,256.0141 ADA |
0.8633 EUR |
0.8329 EUR |
0.8911 EUR |
0.8393 EUR |
| 2022-04-20 |
0.8791 EUR |
2,143,516.7406 ADA |
0.8827 EUR |
0.8581 EUR |
0.9008 EUR |
0.8625 EUR |
| 2022-04-19 |
0.8715 EUR |
2,438,088.0892 ADA |
0.8694 EUR |
0.8588 EUR |
0.8881 EUR |
0.8846 EUR |