Identifier on Kraken: ADAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |