Identifier on Kraken: ADAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-07-07 |
0.0979 EUR |
33,930,424.1749 ADA |
0.0933 EUR |
0.0911 EUR |
0.1057 EUR |
0.1046 EUR |
| 2020-07-06 |
0.0890 EUR |
20,453,301.3806 ADA |
0.0875 EUR |
0.0865 EUR |
0.0940 EUR |
0.0933 EUR |
| 2020-07-05 |
0.0855 EUR |
13,692,971.7421 ADA |
0.0890 EUR |
0.0839 EUR |
0.0891 EUR |
0.0874 EUR |
| 2020-07-04 |
0.0880 EUR |
8,755,254.3270 ADA |
0.0860 EUR |
0.0856 EUR |
0.0900 EUR |
0.0891 EUR |
| 2020-07-03 |
0.0867 EUR |
25,017,411.7410 ADA |
0.0828 EUR |
0.0824 EUR |
0.0910 EUR |
0.0860 EUR |
| 2020-07-02 |
0.0824 EUR |
29,704,185.7095 ADA |
0.0862 EUR |
0.0782 EUR |
0.0862 EUR |
0.0834 EUR |
| 2020-07-01 |
0.0799 EUR |
28,825,394.1500 ADA |
0.0743 EUR |
0.0739 EUR |
0.0862 EUR |
0.0862 EUR |
| 2020-06-30 |
0.0743 EUR |
8,865,873.8419 ADA |
0.0746 EUR |
0.0730 EUR |
0.0753 EUR |
0.0744 EUR |
| 2020-06-29 |
0.0736 EUR |
9,531,637.1712 ADA |
0.0715 EUR |
0.0715 EUR |
0.0750 EUR |
0.0746 EUR |
| 2020-06-28 |
0.0709 EUR |
8,608,267.0998 ADA |
0.0692 EUR |
0.0680 EUR |
0.0723 EUR |
0.0713 EUR |
| 2020-06-27 |
0.0691 EUR |
12,443,333.0109 ADA |
0.0718 EUR |
0.0659 EUR |
0.0722 EUR |
0.0692 EUR |
| 2020-06-26 |
0.0716 EUR |
7,295,681.3756 ADA |
0.0728 EUR |
0.0706 EUR |
0.0728 EUR |
0.0717 EUR |
| 2020-06-25 |
0.0725 EUR |
6,937,226.7941 ADA |
0.0734 EUR |
0.0702 EUR |
0.0740 EUR |
0.0728 EUR |
| 2020-06-24 |
0.0737 EUR |
13,233,901.8844 ADA |
0.0732 EUR |
0.0711 EUR |
0.0770 EUR |
0.0734 EUR |
| 2020-06-23 |
0.0734 EUR |
8,131,280.3123 ADA |
0.0744 EUR |
0.0723 EUR |
0.0748 EUR |
0.0732 EUR |
| 2020-06-22 |
0.0729 EUR |
10,701,779.2904 ADA |
0.0701 EUR |
0.0700 EUR |
0.0744 EUR |
0.0744 EUR |
| 2020-06-21 |
0.0713 EUR |
4,364,212.8766 ADA |
0.0711 EUR |
0.0699 EUR |
0.0722 EUR |
0.0701 EUR |
| 2020-06-20 |
0.0703 EUR |
4,597,994.1809 ADA |
0.0715 EUR |
0.0688 EUR |
0.0717 EUR |
0.0711 EUR |
| 2020-06-19 |
0.0714 EUR |
6,488,843.2150 ADA |
0.0729 EUR |
0.0700 EUR |
0.0730 EUR |
0.0716 EUR |
| 2020-06-18 |
0.0730 EUR |
10,739,079.9316 ADA |
0.0742 EUR |
0.0715 EUR |
0.0750 EUR |
0.0732 EUR |
| 2020-06-17 |
0.0720 EUR |
16,840,687.2043 ADA |
0.0701 EUR |
0.0687 EUR |
0.0745 EUR |
0.0742 EUR |
| 2020-06-16 |
0.0693 EUR |
12,446,213.6689 ADA |
0.0696 EUR |
0.0680 EUR |
0.0704 EUR |
0.0701 EUR |
| 2020-06-15 |
0.0653 EUR |
28,639,928.8813 ADA |
0.0678 EUR |
0.0616 EUR |
0.0707 EUR |
0.0696 EUR |
| 2020-06-14 |
0.0685 EUR |
6,716,988.9626 ADA |
0.0703 EUR |
0.0673 EUR |
0.0703 EUR |
0.0678 EUR |
| 2020-06-13 |
0.0695 EUR |
4,581,595.5835 ADA |
0.0705 EUR |
0.0687 EUR |
0.0707 EUR |
0.0700 EUR |
| 2020-06-12 |
0.0688 EUR |
23,698,170.0263 ADA |
0.0667 EUR |
0.0559 EUR |
0.0715 EUR |
0.0705 EUR |
| 2020-06-11 |
0.0693 EUR |
30,544,442.9795 ADA |
0.0737 EUR |
0.0650 EUR |
0.0748 EUR |
0.0667 EUR |
| 2020-06-10 |
0.0720 EUR |
18,199,636.1224 ADA |
0.0733 EUR |
0.0701 EUR |
0.0739 EUR |
0.0737 EUR |
| 2020-06-09 |
0.0747 EUR |
9,631,315.2376 ADA |
0.0765 EUR |
0.0732 EUR |
0.0766 EUR |
0.0732 EUR |
| 2020-06-08 |
0.0758 EUR |
6,908,736.3012 ADA |
0.0766 EUR |
0.0750 EUR |
0.0770 EUR |
0.0764 EUR |
| 2020-06-07 |
0.0757 EUR |
11,790,192.9587 ADA |
0.0765 EUR |
0.0735 EUR |
0.0784 EUR |
0.0766 EUR |
| 2020-06-06 |
0.0763 EUR |
9,135,797.0498 ADA |
0.0757 EUR |
0.0754 EUR |
0.0773 EUR |
0.0764 EUR |
| 2020-06-05 |
0.0763 EUR |
15,261,780.9822 ADA |
0.0785 EUR |
0.0742 EUR |
0.0788 EUR |
0.0757 EUR |
| 2020-06-04 |
0.0774 EUR |
32,563,191.7129 ADA |
0.0761 EUR |
0.0750 EUR |
0.0804 EUR |
0.0783 EUR |
| 2020-06-03 |
0.0737 EUR |
33,446,209.6699 ADA |
0.0705 EUR |
0.0692 EUR |
0.0765 EUR |
0.0761 EUR |
| 2020-06-02 |
0.0699 EUR |
28,831,140.7612 ADA |
0.0723 EUR |
0.0650 EUR |
0.0739 EUR |
0.0705 EUR |
| 2020-06-01 |
0.0711 EUR |
28,693,085.0170 ADA |
0.0667 EUR |
0.0663 EUR |
0.0745 EUR |
0.0724 EUR |
| 2020-05-31 |
0.0720 EUR |
70,392,458.5129 ADA |
0.0692 EUR |
0.0648 EUR |
0.0785 EUR |
0.0670 EUR |
| 2020-05-30 |
0.0655 EUR |
39,212,526.5042 ADA |
0.0583 EUR |
0.0576 EUR |
0.0701 EUR |
0.0692 EUR |
| 2020-05-29 |
0.0579 EUR |
18,428,574.4000 ADA |
0.0586 EUR |
0.0562 EUR |
0.0600 EUR |
0.0582 EUR |
| 2020-05-28 |
0.0552 EUR |
28,710,893.1398 ADA |
0.0500 EUR |
0.0499 EUR |
0.0609 EUR |
0.0584 EUR |
| 2020-05-27 |
0.0501 EUR |
9,825,387.8668 ADA |
0.0489 EUR |
0.0485 EUR |
0.0510 EUR |
0.0500 EUR |
| 2020-05-26 |
0.0483 EUR |
6,742,599.8442 ADA |
0.0496 EUR |
0.0473 EUR |
0.0496 EUR |
0.0487 EUR |
| 2020-05-25 |
0.0484 EUR |
8,947,538.0803 ADA |
0.0471 EUR |
0.0469 EUR |
0.0500 EUR |
0.0496 EUR |
| 2020-05-24 |
0.0489 EUR |
7,041,602.1570 ADA |
0.0503 EUR |
0.0471 EUR |
0.0515 EUR |
0.0471 EUR |
| 2020-05-23 |
0.0506 EUR |
3,671,710.7256 ADA |
0.0511 EUR |
0.0498 EUR |
0.0517 EUR |
0.0506 EUR |
| 2020-05-22 |
0.0495 EUR |
9,451,169.1745 ADA |
0.0477 EUR |
0.0469 EUR |
0.0522 EUR |
0.0511 EUR |
| 2020-05-21 |
0.0484 EUR |
18,108,545.7856 ADA |
0.0519 EUR |
0.0455 EUR |
0.0526 EUR |
0.0475 EUR |
| 2020-05-20 |
0.0510 EUR |
8,821,470.4558 ADA |
0.0521 EUR |
0.0491 EUR |
0.0527 EUR |
0.0519 EUR |
| 2020-05-19 |
0.0508 EUR |
5,685,967.2524 ADA |
0.0497 EUR |
0.0484 EUR |
0.0522 EUR |
0.0521 EUR |