Identifier on Kraken: ADAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-16 |
0.6330 EUR |
6,243,035.4726 ADA |
0.6684 EUR |
0.6051 EUR |
0.6750 EUR |
0.6130 EUR |
| 2024-03-15 |
0.6535 EUR |
10,155,433.5943 ADA |
0.6902 EUR |
0.6135 EUR |
0.7024 EUR |
0.6561 EUR |
| 2024-03-14 |
0.7044 EUR |
17,252,338.6556 ADA |
0.6982 EUR |
0.6562 EUR |
0.7400 EUR |
0.6899 EUR |
| 2024-03-13 |
0.6915 EUR |
4,440,246.8919 ADA |
0.6850 EUR |
0.6737 EUR |
0.7071 EUR |
0.6962 EUR |
| 2024-03-12 |
0.6782 EUR |
7,559,823.1156 ADA |
0.7082 EUR |
0.6454 EUR |
0.7082 EUR |
0.6830 EUR |
| 2024-03-11 |
0.6826 EUR |
8,039,748.6528 ADA |
0.6554 EUR |
0.6265 EUR |
0.7174 EUR |
0.7174 EUR |
| 2024-03-10 |
0.6650 EUR |
2,677,097.0806 ADA |
0.6797 EUR |
0.6466 EUR |
0.6818 EUR |
0.6574 EUR |
| 2024-03-09 |
0.6725 EUR |
2,420,555.6269 ADA |
0.6620 EUR |
0.6605 EUR |
0.6821 EUR |
0.6773 EUR |
| 2024-03-08 |
0.6633 EUR |
6,944,469.8256 ADA |
0.6793 EUR |
0.6388 EUR |
0.6897 EUR |
0.6590 EUR |
| 2024-03-07 |
0.6786 EUR |
3,565,548.5517 ADA |
0.6740 EUR |
0.6591 EUR |
0.6905 EUR |
0.6834 EUR |
| 2024-03-06 |
0.6634 EUR |
8,299,745.1263 ADA |
0.6386 EUR |
0.6140 EUR |
0.6970 EUR |
0.6715 EUR |
| 2024-03-05 |
0.6337 EUR |
24,534,580.9768 ADA |
0.7097 EUR |
0.5205 EUR |
0.7208 EUR |
0.6378 EUR |
| 2024-03-04 |
0.7103 EUR |
20,579,792.8198 ADA |
0.6714 EUR |
0.6679 EUR |
0.7359 EUR |
0.7084 EUR |
| 2024-03-03 |
0.6678 EUR |
4,116,708.0771 ADA |
0.6842 EUR |
0.6360 EUR |
0.6847 EUR |
0.6716 EUR |
| 2024-03-02 |
0.6842 EUR |
5,660,345.7863 ADA |
0.6640 EUR |
0.6621 EUR |
0.7042 EUR |
0.6794 EUR |
| 2024-03-01 |
0.6332 EUR |
6,420,985.4729 ADA |
0.6060 EUR |
0.6047 EUR |
0.6460 EUR |
0.6451 EUR |
| 2024-02-29 |
0.6265 EUR |
15,188,668.7659 ADA |
0.5807 EUR |
0.5750 EUR |
0.6535 EUR |
0.6130 EUR |
| 2024-02-28 |
0.5790 EUR |
10,399,802.9602 ADA |
0.5756 EUR |
0.5500 EUR |
0.6095 EUR |
0.5809 EUR |
| 2024-02-27 |
0.5731 EUR |
7,694,987.2540 ADA |
0.5681 EUR |
0.5605 EUR |
0.5795 EUR |
0.5755 EUR |
| 2024-02-26 |
0.5564 EUR |
4,117,384.5296 ADA |
0.5465 EUR |
0.5294 EUR |
0.5718 EUR |
0.5690 EUR |
| 2024-02-25 |
0.5424 EUR |
1,513,173.6360 ADA |
0.5513 EUR |
0.5365 EUR |
0.5539 EUR |
0.5464 EUR |
| 2024-02-24 |
0.5416 EUR |
1,722,215.2119 ADA |
0.5379 EUR |
0.5264 EUR |
0.5541 EUR |
0.5516 EUR |
| 2024-02-23 |
0.5397 EUR |
2,379,634.8897 ADA |
0.5406 EUR |
0.5256 EUR |
0.5492 EUR |
0.5452 EUR |
| 2024-02-22 |
0.5502 EUR |
2,534,513.4655 ADA |
0.5533 EUR |
0.5370 EUR |
0.5600 EUR |
0.5472 EUR |
| 2024-02-21 |
0.5482 EUR |
4,479,766.8484 ADA |
0.5751 EUR |
0.5323 EUR |
0.5763 EUR |
0.5518 EUR |
| 2024-02-20 |
0.5739 EUR |
5,056,091.3674 ADA |
0.5859 EUR |
0.5522 EUR |
0.5950 EUR |
0.5817 EUR |
| 2024-02-19 |
0.5819 EUR |
3,966,399.4506 ADA |
0.5743 EUR |
0.5715 EUR |
0.5925 EUR |
0.5870 EUR |
| 2024-02-18 |
0.5828 EUR |
5,984,414.6288 ADA |
0.5658 EUR |
0.5658 EUR |
0.5936 EUR |
0.5755 EUR |
| 2024-02-17 |
0.5453 EUR |
1,732,359.3516 ADA |
0.5557 EUR |
0.5280 EUR |
0.5665 EUR |
0.5646 EUR |
| 2024-02-16 |
0.5541 EUR |
2,932,810.3711 ADA |
0.5656 EUR |
0.5414 EUR |
0.5699 EUR |
0.5540 EUR |
| 2024-02-15 |
0.5555 EUR |
6,466,230.6650 ADA |
0.5376 EUR |
0.5330 EUR |
0.5688 EUR |
0.5546 EUR |
| 2024-02-14 |
0.5325 EUR |
4,261,423.2083 ADA |
0.5090 EUR |
0.5042 EUR |
0.5440 EUR |
0.5382 EUR |
| 2024-02-13 |
0.5107 EUR |
3,577,471.1125 ADA |
0.5192 EUR |
0.4984 EUR |
0.5233 EUR |
0.5108 EUR |
| 2024-02-12 |
0.5106 EUR |
3,614,530.0692 ADA |
0.5002 EUR |
0.4912 EUR |
0.5244 EUR |
0.5192 EUR |
| 2024-02-11 |
0.5101 EUR |
2,126,071.1611 ADA |
0.5100 EUR |
0.4949 EUR |
0.5227 EUR |
0.4966 EUR |
| 2024-02-10 |
0.4970 EUR |
1,592,823.0917 ADA |
0.5016 EUR |
0.4896 EUR |
0.5089 EUR |
0.5056 EUR |
| 2024-02-09 |
0.5014 EUR |
3,566,817.9707 ADA |
0.4923 EUR |
0.4898 EUR |
0.5082 EUR |
0.5026 EUR |
| 2024-02-08 |
0.4868 EUR |
6,359,625.6441 ADA |
0.4659 EUR |
0.4659 EUR |
0.4975 EUR |
0.4905 EUR |
| 2024-02-07 |
0.4511 EUR |
8,841,777.5275 ADA |
0.4639 EUR |
0.4400 EUR |
0.4659 EUR |
0.4657 EUR |
| 2024-02-06 |
0.4637 EUR |
2,277,646.9788 ADA |
0.4599 EUR |
0.4556 EUR |
0.4682 EUR |
0.4658 EUR |
| 2024-02-05 |
0.4638 EUR |
1,604,468.4675 ADA |
0.4577 EUR |
0.4532 EUR |
0.4700 EUR |
0.4572 EUR |
| 2024-02-04 |
0.4672 EUR |
1,744,627.6441 ADA |
0.4740 EUR |
0.4580 EUR |
0.4740 EUR |
0.4617 EUR |
| 2024-02-03 |
0.4823 EUR |
1,124,979.7899 ADA |
0.4764 EUR |
0.4746 EUR |
0.4865 EUR |
0.4768 EUR |
| 2024-02-02 |
0.4734 EUR |
2,624,268.4663 ADA |
0.4670 EUR |
0.4637 EUR |
0.4817 EUR |
0.4729 EUR |
| 2024-02-01 |
0.4553 EUR |
4,301,011.7043 ADA |
0.4610 EUR |
0.4495 EUR |
0.4642 EUR |
0.4605 EUR |
| 2024-01-31 |
0.4662 EUR |
3,889,242.2063 ADA |
0.4743 EUR |
0.4557 EUR |
0.4794 EUR |
0.4633 EUR |
| 2024-01-30 |
0.4851 EUR |
3,665,718.8134 ADA |
0.4859 EUR |
0.4755 EUR |
0.4951 EUR |
0.4801 EUR |
| 2024-01-29 |
0.4701 EUR |
3,346,541.5326 ADA |
0.4509 EUR |
0.4478 EUR |
0.4855 EUR |
0.4827 EUR |
| 2024-01-28 |
0.4529 EUR |
2,834,181.0237 ADA |
0.4487 EUR |
0.4460 EUR |
0.4612 EUR |
0.4500 EUR |
| 2024-01-27 |
0.4465 EUR |
979,445.9046 ADA |
0.4479 EUR |
0.4387 EUR |
0.4520 EUR |
0.4486 EUR |