Identifier on Kraken: ADAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-04-18 |
0.8314 EUR |
4,175,651.0915 ADA |
0.8465 EUR |
0.8110 EUR |
0.8685 EUR |
0.8655 EUR |
| 2022-04-17 |
0.8772 EUR |
611,803.3994 ADA |
0.8806 EUR |
0.8655 EUR |
0.8907 EUR |
0.8688 EUR |
| 2022-04-16 |
0.8770 EUR |
1,153,426.8148 ADA |
0.8846 EUR |
0.8679 EUR |
0.8898 EUR |
0.8825 EUR |
| 2022-04-15 |
0.8796 EUR |
1,700,469.4089 ADA |
0.8621 EUR |
0.8611 EUR |
0.8876 EUR |
0.8801 EUR |
| 2022-04-14 |
0.8736 EUR |
3,304,179.0756 ADA |
0.8948 EUR |
0.8529 EUR |
0.9030 EUR |
0.8599 EUR |
| 2022-04-13 |
0.8862 EUR |
1,922,930.1235 ADA |
0.8816 EUR |
0.8648 EUR |
0.9010 EUR |
0.8954 EUR |
| 2022-04-12 |
0.8768 EUR |
5,212,663.6315 ADA |
0.8461 EUR |
0.8420 EUR |
0.9010 EUR |
0.8780 EUR |
| 2022-04-11 |
0.8900 EUR |
9,002,402.1896 ADA |
0.9435 EUR |
0.8440 EUR |
0.9479 EUR |
0.8590 EUR |
| 2022-04-10 |
0.9656 EUR |
2,358,848.9883 ADA |
0.9618 EUR |
0.9462 EUR |
0.9808 EUR |
0.9497 EUR |
| 2022-04-09 |
0.9503 EUR |
1,603,010.8503 ADA |
0.9426 EUR |
0.9404 EUR |
0.9614 EUR |
0.9527 EUR |
| 2022-04-08 |
0.9881 EUR |
2,821,325.6123 ADA |
1.0021 EUR |
0.9450 EUR |
1.0108 EUR |
0.9497 EUR |
| 2022-04-07 |
0.9903 EUR |
3,157,023.4061 ADA |
0.9662 EUR |
0.9539 EUR |
1.0112 EUR |
1.0073 EUR |
| 2022-04-06 |
1.0213 EUR |
6,442,940.3036 ADA |
1.0731 EUR |
0.9734 EUR |
1.0749 EUR |
0.9784 EUR |
| 2022-04-05 |
1.0943 EUR |
2,486,036.8462 ADA |
1.1047 EUR |
1.0783 EUR |
1.1104 EUR |
1.0906 EUR |
| 2022-04-04 |
1.0969 EUR |
7,832,870.6968 ADA |
1.0747 EUR |
1.0519 EUR |
1.1340 EUR |
1.0961 EUR |
| 2022-04-03 |
1.0638 EUR |
1,394,494.1538 ADA |
1.0470 EUR |
1.0371 EUR |
1.0862 EUR |
1.0749 EUR |
| 2022-04-02 |
1.0643 EUR |
2,247,232.6194 ADA |
1.0555 EUR |
1.0400 EUR |
1.0818 EUR |
1.0618 EUR |
| 2022-04-01 |
1.0317 EUR |
3,983,701.1249 ADA |
1.0310 EUR |
0.9988 EUR |
1.0649 EUR |
1.0602 EUR |
| 2022-03-31 |
1.0632 EUR |
6,285,754.0921 ADA |
1.0662 EUR |
1.0253 EUR |
1.1078 EUR |
1.0431 EUR |
| 2022-03-30 |
1.0673 EUR |
5,550,263.9954 ADA |
1.0737 EUR |
1.0463 EUR |
1.0924 EUR |
1.0659 EUR |