Identifier on Kraken: ADAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-13 |
0.3101 EUR |
925,432.8910 ADA |
0.3096 EUR |
0.3032 EUR |
0.3143 EUR |
0.3111 EUR |
| 2024-08-12 |
0.3104 EUR |
1,300,161.5528 ADA |
0.3010 EUR |
0.2996 EUR |
0.3150 EUR |
0.3109 EUR |
| 2024-08-11 |
0.3133 EUR |
2,613,503.8623 ADA |
0.3169 EUR |
0.3000 EUR |
0.3273 EUR |
0.3011 EUR |
| 2024-08-10 |
0.3189 EUR |
1,587,986.1561 ADA |
0.3196 EUR |
0.3160 EUR |
0.3228 EUR |
0.3186 EUR |
| 2024-08-09 |
0.3159 EUR |
1,540,118.1196 ADA |
0.3214 EUR |
0.3085 EUR |
0.3243 EUR |
0.3193 EUR |
| 2024-08-08 |
0.3102 EUR |
2,135,977.2489 ADA |
0.2968 EUR |
0.2932 EUR |
0.3238 EUR |
0.3229 EUR |
| 2024-08-07 |
0.3046 EUR |
2,885,973.5241 ADA |
0.3036 EUR |
0.2897 EUR |
0.3128 EUR |
0.2905 EUR |
| 2024-08-06 |
0.3014 EUR |
3,531,713.4221 ADA |
0.2854 EUR |
0.2854 EUR |
0.3084 EUR |
0.3047 EUR |
| 2024-08-05 |
0.2768 EUR |
15,989,157.0166 ADA |
0.3157 EUR |
0.2532 EUR |
0.3166 EUR |
0.2908 EUR |
| 2024-08-04 |
0.3191 EUR |
3,537,054.1392 ADA |
0.3338 EUR |
0.3067 EUR |
0.3371 EUR |
0.3247 EUR |
| 2024-08-03 |
0.3321 EUR |
1,830,936.9029 ADA |
0.3332 EUR |
0.3208 EUR |
0.3422 EUR |
0.3241 EUR |
| 2024-08-02 |
0.3447 EUR |
2,531,835.7517 ADA |
0.3648 EUR |
0.3282 EUR |
0.3659 EUR |
0.3352 EUR |
| 2024-08-01 |
0.3536 EUR |
1,384,585.4007 ADA |
0.3600 EUR |
0.3416 EUR |
0.3662 EUR |
0.3571 EUR |
| 2024-07-31 |
0.3691 EUR |
1,813,342.0198 ADA |
0.3711 EUR |
0.3577 EUR |
0.3760 EUR |
0.3596 EUR |
| 2024-07-30 |
0.3729 EUR |
2,335,554.9133 ADA |
0.3729 EUR |
0.3652 EUR |
0.3763 EUR |
0.3705 EUR |
| 2024-07-29 |
0.3831 EUR |
3,732,517.0134 ADA |
0.3753 EUR |
0.3745 EUR |
0.3927 EUR |
0.3749 EUR |
| 2024-07-28 |
0.3783 EUR |
301,748.2302 ADA |
0.3837 EUR |
0.3749 EUR |
0.3864 EUR |
0.3773 EUR |
| 2024-07-27 |
0.3897 EUR |
2,052,345.9205 ADA |
0.3844 EUR |
0.3808 EUR |
0.3950 EUR |
0.3854 EUR |
| 2024-07-26 |
0.3806 EUR |
2,294,489.8904 ADA |
0.3640 EUR |
0.3640 EUR |
0.3869 EUR |
0.3841 EUR |
| 2024-07-25 |
0.3647 EUR |
2,653,730.9557 ADA |
0.3743 EUR |
0.3523 EUR |
0.3759 EUR |
0.3624 EUR |
| 2024-07-24 |
0.3815 EUR |
1,160,957.7172 ADA |
0.3777 EUR |
0.3743 EUR |
0.3884 EUR |
0.3805 EUR |
| 2024-07-23 |
0.3833 EUR |
1,493,862.5984 ADA |
0.3908 EUR |
0.3719 EUR |
0.3941 EUR |
0.3788 EUR |
| 2024-07-22 |
0.3985 EUR |
877,837.7233 ADA |
0.4100 EUR |
0.3932 EUR |
0.4129 EUR |
0.3968 EUR |
| 2024-07-21 |
0.3945 EUR |
651,570.4232 ADA |
0.4015 EUR |
0.3826 EUR |
0.4045 EUR |
0.4045 EUR |
| 2024-07-20 |
0.3987 EUR |
1,584,540.8376 ADA |
0.4035 EUR |
0.3932 EUR |
0.4061 EUR |
0.4010 EUR |
| 2024-07-19 |
0.3918 EUR |
1,363,176.6014 ADA |
0.3890 EUR |
0.3806 EUR |
0.4070 EUR |
0.4032 EUR |
| 2024-07-18 |
0.3947 EUR |
1,289,902.7984 ADA |
0.3988 EUR |
0.3858 EUR |
0.4109 EUR |
0.3871 EUR |
| 2024-07-17 |
0.4095 EUR |
2,193,517.0241 ADA |
0.4022 EUR |
0.4003 EUR |
0.4173 EUR |
0.4024 EUR |
| 2024-07-16 |
0.4051 EUR |
2,265,072.9938 ADA |
0.4084 EUR |
0.3915 EUR |
0.4155 EUR |
0.4018 EUR |
| 2024-07-15 |
0.4016 EUR |
2,602,139.3997 ADA |
0.3965 EUR |
0.3957 EUR |
0.4081 EUR |
0.4055 EUR |
| 2024-07-14 |
0.3952 EUR |
1,747,862.8078 ADA |
0.4048 EUR |
0.3910 EUR |
0.4069 EUR |
0.3980 EUR |
| 2024-07-13 |
0.3932 EUR |
1,856,518.5843 ADA |
0.3824 EUR |
0.3774 EUR |
0.4090 EUR |
0.4044 EUR |
| 2024-07-12 |
0.3726 EUR |
1,347,977.6418 ADA |
0.3648 EUR |
0.3625 EUR |
0.3833 EUR |
0.3788 EUR |
| 2024-07-11 |
0.3622 EUR |
2,096,145.2647 ADA |
0.3595 EUR |
0.3552 EUR |
0.3712 EUR |
0.3631 EUR |
| 2024-07-10 |
0.3556 EUR |
1,608,362.1615 ADA |
0.3470 EUR |
0.3440 EUR |
0.3580 EUR |
0.3550 EUR |
| 2024-07-09 |
0.3453 EUR |
1,326,505.7507 ADA |
0.3398 EUR |
0.3350 EUR |
0.3520 EUR |
0.3506 EUR |
| 2024-07-08 |
0.3354 EUR |
2,333,984.8565 ADA |
0.3208 EUR |
0.3054 EUR |
0.3500 EUR |
0.3398 EUR |
| 2024-07-07 |
0.3318 EUR |
1,959,648.3286 ADA |
0.3412 EUR |
0.3247 EUR |
0.3419 EUR |
0.3266 EUR |
| 2024-07-06 |
0.3312 EUR |
1,254,149.9835 ADA |
0.3217 EUR |
0.3200 EUR |
0.3437 EUR |
0.3413 EUR |
| 2024-07-05 |
0.3090 EUR |
15,922,307.6890 ADA |
0.3350 EUR |
0.2938 EUR |
0.3350 EUR |
0.3208 EUR |
| 2024-07-04 |
0.3574 EUR |
2,342,018.2666 ADA |
0.3768 EUR |
0.3469 EUR |
0.3820 EUR |
0.3484 EUR |
| 2024-07-03 |
0.3800 EUR |
1,411,147.4359 ADA |
0.3888 EUR |
0.3710 EUR |
0.3931 EUR |
0.3790 EUR |
| 2024-07-02 |
0.3847 EUR |
1,672,687.3582 ADA |
0.3755 EUR |
0.3751 EUR |
0.3899 EUR |
0.3888 EUR |
| 2024-07-01 |
0.3737 EUR |
1,581,246.8026 ADA |
0.3654 EUR |
0.3646 EUR |
0.3800 EUR |
0.3766 EUR |
| 2024-06-30 |
0.3593 EUR |
1,230,729.2511 ADA |
0.3577 EUR |
0.3537 EUR |
0.3658 EUR |
0.3644 EUR |
| 2024-06-29 |
0.3674 EUR |
1,056,109.0116 ADA |
0.3596 EUR |
0.3578 EUR |
0.3759 EUR |
0.3578 EUR |
| 2024-06-28 |
0.3640 EUR |
1,531,595.7617 ADA |
0.3646 EUR |
0.3595 EUR |
0.3702 EUR |
0.3666 EUR |
| 2024-06-27 |
0.3596 EUR |
1,481,322.3171 ADA |
0.3598 EUR |
0.3528 EUR |
0.3669 EUR |
0.3656 EUR |
| 2024-06-26 |
0.3644 EUR |
2,646,605.5989 ADA |
0.3659 EUR |
0.3586 EUR |
0.3706 EUR |
0.3640 EUR |
| 2024-06-25 |
0.3627 EUR |
1,968,552.5960 ADA |
0.3516 EUR |
0.3514 EUR |
0.3706 EUR |
0.3667 EUR |