Identifier on Kraken: ADAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-04-16 |
0.4322 EUR |
3,211,051.5916 ADA |
0.4336 EUR |
0.4141 EUR |
0.4508 EUR |
0.4333 EUR |
| 2024-04-15 |
0.4437 EUR |
3,726,362.8221 ADA |
0.4387 EUR |
0.4140 EUR |
0.4653 EUR |
0.4283 EUR |
| 2024-04-14 |
0.4350 EUR |
5,237,702.7567 ADA |
0.4242 EUR |
0.4135 EUR |
0.4510 EUR |
0.4257 EUR |
| 2024-04-13 |
0.4257 EUR |
11,789,638.3905 ADA |
0.4733 EUR |
0.3804 EUR |
0.4868 EUR |
0.4124 EUR |
| 2024-04-12 |
0.4853 EUR |
13,965,085.5664 ADA |
0.5460 EUR |
0.4300 EUR |
0.5522 EUR |
0.4728 EUR |
| 2024-04-11 |
0.5477 EUR |
1,836,552.0554 ADA |
0.5455 EUR |
0.5371 EUR |
0.5530 EUR |
0.5453 EUR |
| 2024-04-10 |
0.5346 EUR |
4,748,447.9735 ADA |
0.5442 EUR |
0.5170 EUR |
0.5482 EUR |
0.5479 EUR |
| 2024-04-09 |
0.5579 EUR |
3,583,845.6104 ADA |
0.5647 EUR |
0.5441 EUR |
0.5737 EUR |
0.5441 EUR |
| 2024-04-08 |
0.5592 EUR |
3,533,514.6627 ADA |
0.5437 EUR |
0.5350 EUR |
0.5677 EUR |
0.5654 EUR |
| 2024-04-07 |
0.5473 EUR |
2,161,707.3634 ADA |
0.5388 EUR |
0.5375 EUR |
0.5507 EUR |
0.5408 EUR |
| 2024-04-06 |
0.5368 EUR |
838,277.1614 ADA |
0.5302 EUR |
0.5280 EUR |
0.5436 EUR |
0.5434 EUR |
| 2024-04-05 |
0.5252 EUR |
2,562,181.8098 ADA |
0.5365 EUR |
0.5163 EUR |
0.5403 EUR |
0.5312 EUR |
| 2024-04-04 |
0.5357 EUR |
4,728,676.6649 ADA |
0.5258 EUR |
0.5164 EUR |
0.5500 EUR |
0.5356 EUR |
| 2024-04-03 |
0.5413 EUR |
5,767,926.9549 ADA |
0.5403 EUR |
0.5237 EUR |
0.5527 EUR |
0.5309 EUR |
| 2024-04-02 |
0.5470 EUR |
12,934,894.8127 ADA |
0.5780 EUR |
0.5328 EUR |
0.5791 EUR |
0.5406 EUR |
| 2024-04-01 |
0.5781 EUR |
7,098,688.6952 ADA |
0.6022 EUR |
0.5640 EUR |
0.6036 EUR |
0.5790 EUR |
| 2024-03-31 |
0.6011 EUR |
3,120,227.2164 ADA |
0.5969 EUR |
0.5958 EUR |
0.6059 EUR |
0.6017 EUR |
| 2024-03-30 |
0.6061 EUR |
1,430,517.6892 ADA |
0.6162 EUR |
0.5967 EUR |
0.6200 EUR |
0.5988 EUR |
| 2024-03-29 |
0.6063 EUR |
3,360,642.4633 ADA |
0.6032 EUR |
0.5900 EUR |
0.6188 EUR |
0.6152 EUR |