Identifier on Kraken: ADAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-24 |
0.3456 EUR |
2,727,242.1956 ADA |
0.3560 EUR |
0.3375 EUR |
0.3563 EUR |
0.3428 EUR |
| 2024-06-23 |
0.3610 EUR |
923,590.3961 ADA |
0.3588 EUR |
0.3536 EUR |
0.3668 EUR |
0.3584 EUR |
| 2024-06-22 |
0.3590 EUR |
2,097,891.4259 ADA |
0.3509 EUR |
0.3476 EUR |
0.3654 EUR |
0.3599 EUR |
| 2024-06-21 |
0.3570 EUR |
987,119.2376 ADA |
0.3582 EUR |
0.3495 EUR |
0.3642 EUR |
0.3530 EUR |
| 2024-06-20 |
0.3610 EUR |
1,364,759.8159 ADA |
0.3581 EUR |
0.3526 EUR |
0.3699 EUR |
0.3591 EUR |
| 2024-06-19 |
0.3609 EUR |
1,631,037.4726 ADA |
0.3572 EUR |
0.3543 EUR |
0.3701 EUR |
0.3594 EUR |
| 2024-06-18 |
0.3503 EUR |
8,242,101.8882 ADA |
0.3746 EUR |
0.3357 EUR |
0.3746 EUR |
0.3540 EUR |
| 2024-06-17 |
0.3787 EUR |
3,138,747.0551 ADA |
0.3891 EUR |
0.3634 EUR |
0.3915 EUR |
0.3775 EUR |
| 2024-06-16 |
0.3870 EUR |
1,505,269.2960 ADA |
0.3865 EUR |
0.3831 EUR |
0.3911 EUR |
0.3887 EUR |
| 2024-06-15 |
0.3848 EUR |
449,393.0599 ADA |
0.3851 EUR |
0.3819 EUR |
0.3883 EUR |
0.3866 EUR |
| 2024-06-14 |
0.3837 EUR |
3,349,048.1923 ADA |
0.3925 EUR |
0.3734 EUR |
0.3966 EUR |
0.3842 EUR |
| 2024-06-13 |
0.3974 EUR |
1,553,248.2411 ADA |
0.4041 EUR |
0.3900 EUR |
0.4059 EUR |
0.3931 EUR |
| 2024-06-12 |
0.4013 EUR |
2,798,420.1105 ADA |
0.3930 EUR |
0.3867 EUR |
0.4105 EUR |
0.4054 EUR |
| 2024-06-11 |
0.3965 EUR |
3,433,157.6352 ADA |
0.4090 EUR |
0.3850 EUR |
0.4093 EUR |
0.3932 EUR |
| 2024-06-10 |
0.4118 EUR |
3,614,251.0547 ADA |
0.4124 EUR |
0.4050 EUR |
0.4194 EUR |
0.4093 EUR |
| 2024-06-09 |
0.4091 EUR |
905,619.3824 ADA |
0.4044 EUR |
0.4003 EUR |
0.4132 EUR |
0.4119 EUR |
| 2024-06-08 |
0.4064 EUR |
1,890,263.3970 ADA |
0.4161 EUR |
0.4005 EUR |
0.4161 EUR |
0.4041 EUR |
| 2024-06-07 |
0.4238 EUR |
5,356,454.7013 ADA |
0.4204 EUR |
0.3937 EUR |
0.4520 EUR |
0.4176 EUR |
| 2024-06-06 |
0.4194 EUR |
1,833,111.0603 ADA |
0.4239 EUR |
0.4140 EUR |
0.4244 EUR |
0.4193 EUR |
| 2024-06-05 |
0.4240 EUR |
1,563,337.5594 ADA |
0.4243 EUR |
0.4204 EUR |
0.4267 EUR |
0.4242 EUR |
| 2024-06-04 |
0.4212 EUR |
1,562,297.2288 ADA |
0.4195 EUR |
0.4162 EUR |
0.4275 EUR |
0.4236 EUR |
| 2024-06-03 |
0.4182 EUR |
2,035,148.4583 ADA |
0.4112 EUR |
0.4089 EUR |
0.4247 EUR |
0.4204 EUR |
| 2024-06-02 |
0.4143 EUR |
771,976.3943 ADA |
0.4144 EUR |
0.4064 EUR |
0.4181 EUR |
0.4099 EUR |
| 2024-06-01 |
0.4137 EUR |
535,794.2433 ADA |
0.4121 EUR |
0.4101 EUR |
0.4150 EUR |
0.4149 EUR |
| 2024-05-31 |
0.4135 EUR |
2,148,903.1560 ADA |
0.4125 EUR |
0.4093 EUR |
0.4189 EUR |
0.4139 EUR |
| 2024-05-30 |
0.4153 EUR |
2,241,283.4580 ADA |
0.4182 EUR |
0.4100 EUR |
0.4210 EUR |
0.4123 EUR |
| 2024-05-29 |
0.4239 EUR |
2,272,427.9585 ADA |
0.4214 EUR |
0.4170 EUR |
0.4278 EUR |
0.4177 EUR |
| 2024-05-28 |
0.4209 EUR |
1,467,695.7196 ADA |
0.4309 EUR |
0.4162 EUR |
0.4313 EUR |
0.4215 EUR |
| 2024-05-27 |
0.4285 EUR |
1,138,682.4904 ADA |
0.4230 EUR |
0.4206 EUR |
0.4368 EUR |
0.4303 EUR |
| 2024-05-26 |
0.4238 EUR |
552,233.3700 ADA |
0.4255 EUR |
0.4200 EUR |
0.4266 EUR |
0.4237 EUR |
| 2024-05-25 |
0.4259 EUR |
721,412.7310 ADA |
0.4245 EUR |
0.4222 EUR |
0.4285 EUR |
0.4250 EUR |
| 2024-05-24 |
0.4249 EUR |
1,448,182.0381 ADA |
0.4300 EUR |
0.4195 EUR |
0.4335 EUR |
0.4247 EUR |
| 2024-05-23 |
0.4311 EUR |
6,015,137.6291 ADA |
0.4470 EUR |
0.4106 EUR |
0.4500 EUR |
0.4300 EUR |
| 2024-05-22 |
0.4443 EUR |
5,047,885.9534 ADA |
0.4548 EUR |
0.4385 EUR |
0.4549 EUR |
0.4467 EUR |
| 2024-05-21 |
0.4579 EUR |
5,349,641.8201 ADA |
0.4617 EUR |
0.4509 EUR |
0.4694 EUR |
0.4547 EUR |
| 2024-05-20 |
0.4340 EUR |
5,408,207.4758 ADA |
0.4298 EUR |
0.4233 EUR |
0.4542 EUR |
0.4537 EUR |
| 2024-05-19 |
0.4319 EUR |
1,560,149.1647 ADA |
0.4429 EUR |
0.4263 EUR |
0.4447 EUR |
0.4288 EUR |
| 2024-05-18 |
0.4434 EUR |
675,562.0588 ADA |
0.4436 EUR |
0.4377 EUR |
0.4474 EUR |
0.4436 EUR |
| 2024-05-17 |
0.4372 EUR |
3,511,614.5015 ADA |
0.4242 EUR |
0.4194 EUR |
0.4520 EUR |
0.4434 EUR |
| 2024-05-16 |
0.4210 EUR |
2,570,740.4899 ADA |
0.4162 EUR |
0.4129 EUR |
0.4255 EUR |
0.4230 EUR |
| 2024-05-15 |
0.4056 EUR |
2,387,482.3708 ADA |
0.3964 EUR |
0.3940 EUR |
0.4177 EUR |
0.4164 EUR |
| 2024-05-14 |
0.4007 EUR |
1,972,140.3123 ADA |
0.4041 EUR |
0.3955 EUR |
0.4064 EUR |
0.3962 EUR |
| 2024-05-13 |
0.4089 EUR |
2,831,018.7279 ADA |
0.4072 EUR |
0.3951 EUR |
0.4198 EUR |
0.4090 EUR |
| 2024-05-12 |
0.4076 EUR |
582,055.2762 ADA |
0.4077 EUR |
0.4024 EUR |
0.4116 EUR |
0.4059 EUR |
| 2024-05-11 |
0.4108 EUR |
1,682,826.0141 ADA |
0.4177 EUR |
0.4068 EUR |
0.4187 EUR |
0.4069 EUR |
| 2024-05-10 |
0.4247 EUR |
1,787,159.6104 ADA |
0.4298 EUR |
0.4114 EUR |
0.4344 EUR |
0.4160 EUR |
| 2024-05-09 |
0.4241 EUR |
972,846.4399 ADA |
0.4206 EUR |
0.4163 EUR |
0.4315 EUR |
0.4285 EUR |
| 2024-05-08 |
0.4209 EUR |
2,260,559.4926 ADA |
0.4116 EUR |
0.4063 EUR |
0.4361 EUR |
0.4320 EUR |
| 2024-05-07 |
0.4189 EUR |
2,861,450.2463 ADA |
0.4216 EUR |
0.4127 EUR |
0.4237 EUR |
0.4160 EUR |
| 2024-05-06 |
0.4324 EUR |
2,343,981.5192 ADA |
0.4263 EUR |
0.4190 EUR |
0.4410 EUR |
0.4220 EUR |