Identifier on Kraken: ADAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-05 |
0.4268 EUR |
936,788.1239 ADA |
0.4296 EUR |
0.4204 EUR |
0.4324 EUR |
0.4275 EUR |
| 2024-05-04 |
0.4357 EUR |
870,252.0567 ADA |
0.4346 EUR |
0.4313 EUR |
0.4421 EUR |
0.4320 EUR |
| 2024-05-03 |
0.4272 EUR |
2,309,180.9864 ADA |
0.4281 EUR |
0.4159 EUR |
0.4400 EUR |
0.4356 EUR |
| 2024-05-02 |
0.4230 EUR |
2,787,485.9562 ADA |
0.4191 EUR |
0.4098 EUR |
0.4320 EUR |
0.4284 EUR |
| 2024-05-01 |
0.4104 EUR |
4,906,695.8821 ADA |
0.4128 EUR |
0.3918 EUR |
0.4265 EUR |
0.4179 EUR |
| 2024-04-30 |
0.4077 EUR |
4,169,542.5201 ADA |
0.4264 EUR |
0.3971 EUR |
0.4316 EUR |
0.4117 EUR |
| 2024-04-29 |
0.4234 EUR |
2,744,443.3342 ADA |
0.4290 EUR |
0.4169 EUR |
0.4324 EUR |
0.4267 EUR |
| 2024-04-28 |
0.4387 EUR |
1,181,147.1467 ADA |
0.4373 EUR |
0.4280 EUR |
0.4471 EUR |
0.4285 EUR |
| 2024-04-27 |
0.4303 EUR |
2,477,896.5637 ADA |
0.4334 EUR |
0.4160 EUR |
0.4390 EUR |
0.4345 EUR |
| 2024-04-26 |
0.4385 EUR |
1,240,823.0590 ADA |
0.4386 EUR |
0.4306 EUR |
0.4464 EUR |
0.4375 EUR |
| 2024-04-25 |
0.4401 EUR |
3,221,609.6054 ADA |
0.4452 EUR |
0.4315 EUR |
0.4479 EUR |
0.4429 EUR |
| 2024-04-24 |
0.4562 EUR |
5,330,140.1687 ADA |
0.4680 EUR |
0.4414 EUR |
0.4769 EUR |
0.4453 EUR |
| 2024-04-23 |
0.4790 EUR |
3,688,644.3792 ADA |
0.4861 EUR |
0.4686 EUR |
0.4881 EUR |
0.4699 EUR |
| 2024-04-22 |
0.4827 EUR |
2,988,521.3384 ADA |
0.4696 EUR |
0.4649 EUR |
0.4904 EUR |
0.4901 EUR |
| 2024-04-21 |
0.4700 EUR |
3,710,146.9518 ADA |
0.4758 EUR |
0.4586 EUR |
0.4813 EUR |
0.4723 EUR |
| 2024-04-20 |
0.4644 EUR |
3,932,101.5518 ADA |
0.4400 EUR |
0.4370 EUR |
0.4776 EUR |
0.4743 EUR |
| 2024-04-19 |
0.4319 EUR |
3,891,418.5920 ADA |
0.4303 EUR |
0.3989 EUR |
0.4463 EUR |
0.4439 EUR |
| 2024-04-18 |
0.4223 EUR |
3,464,310.7141 ADA |
0.4159 EUR |
0.4072 EUR |
0.4327 EUR |
0.4302 EUR |
| 2024-04-17 |
0.4184 EUR |
6,143,466.7712 ADA |
0.4320 EUR |
0.4023 EUR |
0.4378 EUR |
0.4170 EUR |