Identifier on Kraken: ADAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-04 |
1.3957 EUR |
19,528,807.9562 ADA |
1.5222 EUR |
1.3220 EUR |
1.5231 EUR |
1.4229 EUR |
| 2021-06-03 |
1.5041 EUR |
13,401,812.6452 ADA |
1.4367 EUR |
1.4040 EUR |
1.5490 EUR |
1.5204 EUR |
| 2021-06-02 |
1.4532 EUR |
11,065,391.3264 ADA |
1.4190 EUR |
1.4059 EUR |
1.4780 EUR |
1.4275 EUR |
| 2021-06-01 |
1.4038 EUR |
12,816,193.2803 ADA |
1.4216 EUR |
1.3562 EUR |
1.4544 EUR |
1.4108 EUR |
| 2021-05-31 |
1.3442 EUR |
13,860,797.9986 ADA |
1.2932 EUR |
1.2553 EUR |
1.4142 EUR |
1.4110 EUR |
| 2021-05-30 |
1.3181 EUR |
17,074,313.6842 ADA |
1.1562 EUR |
1.1104 EUR |
1.3991 EUR |
1.2892 EUR |
| 2021-05-29 |
1.1735 EUR |
15,998,694.2995 ADA |
1.2437 EUR |
1.1000 EUR |
1.2840 EUR |
1.1723 EUR |
| 2021-05-28 |
1.2586 EUR |
27,728,145.4981 ADA |
1.3597 EUR |
1.1931 EUR |
1.3781 EUR |
1.2455 EUR |
| 2021-05-27 |
1.3932 EUR |
14,264,072.8023 ADA |
1.4617 EUR |
1.3261 EUR |
1.4673 EUR |
1.3605 EUR |
| 2021-05-26 |
1.4142 EUR |
29,130,198.2719 ADA |
1.2698 EUR |
1.2698 EUR |
1.5000 EUR |
1.4096 EUR |
| 2021-05-25 |
1.2485 EUR |
25,321,735.6478 ADA |
1.2727 EUR |
1.1726 EUR |
1.3538 EUR |
1.2681 EUR |
| 2021-05-24 |
1.2154 EUR |
40,300,831.4101 ADA |
1.0819 EUR |
1.0348 EUR |
1.3136 EUR |
1.2610 EUR |
| 2021-05-23 |
1.0156 EUR |
65,868,214.8072 ADA |
1.2056 EUR |
0.8670 EUR |
1.2645 EUR |
1.0894 EUR |
| 2021-05-22 |
1.2358 EUR |
21,970,845.7402 ADA |
1.2759 EUR |
1.1273 EUR |
1.3184 EUR |
1.2161 EUR |
| 2021-05-21 |
1.2924 EUR |
53,165,634.0182 ADA |
1.4806 EUR |
1.0900 EUR |
1.5301 EUR |
1.2605 EUR |
| 2021-05-20 |
1.4223 EUR |
47,297,740.6383 ADA |
1.2123 EUR |
1.1100 EUR |
1.6049 EUR |
1.5033 EUR |
| 2021-05-19 |
1.3158 EUR |
110,777,414.6123 ADA |
1.6458 EUR |
0.8546 EUR |
1.6652 EUR |
1.2949 EUR |
| 2021-05-18 |
1.6900 EUR |
18,823,372.7579 ADA |
1.6708 EUR |
1.6203 EUR |
1.7700 EUR |
1.6355 EUR |
| 2021-05-17 |
1.7240 EUR |
44,453,644.7007 ADA |
1.8958 EUR |
1.5700 EUR |
1.9176 EUR |
1.6800 EUR |
| 2021-05-16 |
1.8403 EUR |
51,549,145.6251 ADA |
1.7943 EUR |
1.6500 EUR |
2.0303 EUR |
1.8655 EUR |
| 2021-05-15 |
1.8222 EUR |
48,477,239.3672 ADA |
1.6565 EUR |
1.6230 EUR |
1.9600 EUR |
1.7915 EUR |
| 2021-05-14 |
1.5825 EUR |
18,803,868.7876 ADA |
1.6011 EUR |
1.5030 EUR |
1.6848 EUR |
1.6582 EUR |
| 2021-05-13 |
1.4986 EUR |
53,468,224.9294 ADA |
1.2959 EUR |
1.2624 EUR |
1.6300 EUR |
1.5857 EUR |
| 2021-05-12 |
1.4263 EUR |
19,380,870.4280 ADA |
1.4548 EUR |
1.3200 EUR |
1.5022 EUR |
1.3200 EUR |
| 2021-05-11 |
1.3998 EUR |
18,188,587.7258 ADA |
1.3564 EUR |
1.3200 EUR |
1.4650 EUR |
1.4551 EUR |
| 2021-05-10 |
1.4038 EUR |
23,939,254.3714 ADA |
1.4542 EUR |
1.2877 EUR |
1.5000 EUR |
1.3626 EUR |
| 2021-05-09 |
1.4450 EUR |
28,127,053.5826 ADA |
1.3356 EUR |
1.3009 EUR |
1.5100 EUR |
1.4609 EUR |
| 2021-05-08 |
1.3269 EUR |
11,999,329.4125 ADA |
1.3642 EUR |
1.2920 EUR |
1.3648 EUR |
1.3306 EUR |
| 2021-05-07 |
1.3621 EUR |
25,518,636.9295 ADA |
1.3672 EUR |
1.2692 EUR |
1.4500 EUR |
1.3619 EUR |
| 2021-05-06 |
1.3187 EUR |
51,194,844.5495 ADA |
1.2298 EUR |
1.1870 EUR |
1.4100 EUR |
1.3748 EUR |
| 2021-05-05 |
1.1616 EUR |
31,966,791.4154 ADA |
1.0584 EUR |
1.0500 EUR |
1.2450 EUR |
1.2260 EUR |
| 2021-05-04 |
1.0874 EUR |
16,188,193.3717 ADA |
1.1304 EUR |
1.0480 EUR |
1.1323 EUR |
1.0602 EUR |
| 2021-05-03 |
1.1245 EUR |
10,801,286.8154 ADA |
1.1041 EUR |
1.1014 EUR |
1.1457 EUR |
1.1273 EUR |
| 2021-05-02 |
1.1047 EUR |
6,648,258.6589 ADA |
1.1231 EUR |
1.0785 EUR |
1.1250 EUR |
1.1044 EUR |
| 2021-05-01 |
1.1127 EUR |
8,098,727.5018 ADA |
1.1247 EUR |
1.0910 EUR |
1.1383 EUR |
1.1240 EUR |
| 2021-04-30 |
1.1181 EUR |
12,155,196.2132 ADA |
1.0796 EUR |
1.0641 EUR |
1.1365 EUR |
1.1225 EUR |
| 2021-04-29 |
1.1121 EUR |
21,117,461.8461 ADA |
1.1031 EUR |
1.0480 EUR |
1.1650 EUR |
1.0861 EUR |
| 2021-04-28 |
1.0806 EUR |
16,356,050.8307 ADA |
1.0817 EUR |
1.0250 EUR |
1.1170 EUR |
1.1017 EUR |
| 2021-04-27 |
1.0687 EUR |
16,628,661.5235 ADA |
1.0240 EUR |
1.0148 EUR |
1.1044 EUR |
1.0847 EUR |
| 2021-04-26 |
1.0026 EUR |
16,956,009.8614 ADA |
0.9040 EUR |
0.8968 EUR |
1.0383 EUR |
1.0218 EUR |
| 2021-04-25 |
0.9076 EUR |
9,775,611.4071 ADA |
0.9174 EUR |
0.8450 EUR |
0.9540 EUR |
0.9002 EUR |
| 2021-04-24 |
0.9557 EUR |
12,277,620.4760 ADA |
0.9600 EUR |
0.9115 EUR |
1.0000 EUR |
0.9166 EUR |
| 2021-04-23 |
0.8818 EUR |
42,678,266.4491 ADA |
0.9537 EUR |
0.7974 EUR |
0.9690 EUR |
0.9370 EUR |
| 2021-04-22 |
0.9942 EUR |
26,910,424.6330 ADA |
1.0014 EUR |
0.9025 EUR |
1.0650 EUR |
0.9670 EUR |
| 2021-04-21 |
1.0373 EUR |
11,274,001.7773 ADA |
1.0542 EUR |
0.9970 EUR |
1.0700 EUR |
1.0025 EUR |
| 2021-04-20 |
0.9978 EUR |
22,636,419.6817 ADA |
0.9954 EUR |
0.9360 EUR |
1.0668 EUR |
1.0547 EUR |
| 2021-04-19 |
1.0380 EUR |
20,870,474.1099 ADA |
1.0730 EUR |
0.9762 EUR |
1.1136 EUR |
1.0262 EUR |
| 2021-04-18 |
1.0350 EUR |
46,649,278.7052 ADA |
1.1541 EUR |
0.9000 EUR |
1.2210 EUR |
1.0727 EUR |
| 2021-04-17 |
1.1791 EUR |
11,772,848.7017 ADA |
1.1806 EUR |
1.1410 EUR |
1.2171 EUR |
1.1736 EUR |
| 2021-04-16 |
1.1802 EUR |
24,338,020.6062 ADA |
1.2390 EUR |
1.1154 EUR |
1.2700 EUR |
1.1831 EUR |