Identifier on Kraken: ADAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-26 |
0.4446 EUR |
3,340,488.4511 ADA |
0.4301 EUR |
0.4277 EUR |
0.4515 EUR |
0.4460 EUR |
| 2024-01-25 |
0.4325 EUR |
3,753,500.3031 ADA |
0.4380 EUR |
0.4236 EUR |
0.4440 EUR |
0.4287 EUR |
| 2024-01-24 |
0.4336 EUR |
2,839,862.0715 ADA |
0.4396 EUR |
0.4277 EUR |
0.4410 EUR |
0.4354 EUR |
| 2024-01-23 |
0.4249 EUR |
7,697,232.3340 ADA |
0.4393 EUR |
0.4116 EUR |
0.4459 EUR |
0.4293 EUR |
| 2024-01-22 |
0.4516 EUR |
5,207,668.5930 ADA |
0.4619 EUR |
0.4380 EUR |
0.4635 EUR |
0.4408 EUR |
| 2024-01-21 |
0.4713 EUR |
2,072,161.2100 ADA |
0.4737 EUR |
0.4668 EUR |
0.4775 EUR |
0.4681 EUR |
| 2024-01-20 |
0.4710 EUR |
1,255,434.0224 ADA |
0.4627 EUR |
0.4587 EUR |
0.4751 EUR |
0.4725 EUR |
| 2024-01-19 |
0.4487 EUR |
7,988,009.4432 ADA |
0.4617 EUR |
0.4333 EUR |
0.4634 EUR |
0.4560 EUR |
| 2024-01-18 |
0.4678 EUR |
4,290,759.6400 ADA |
0.4850 EUR |
0.4566 EUR |
0.4850 EUR |
0.4617 EUR |
| 2024-01-17 |
0.4886 EUR |
1,691,555.7384 ADA |
0.4930 EUR |
0.4805 EUR |
0.4957 EUR |
0.4843 EUR |
| 2024-01-16 |
0.4946 EUR |
2,497,611.8804 ADA |
0.4822 EUR |
0.4822 EUR |
0.5040 EUR |
0.4927 EUR |
| 2024-01-15 |
0.4863 EUR |
2,965,490.8480 ADA |
0.4796 EUR |
0.4771 EUR |
0.4945 EUR |
0.4815 EUR |
| 2024-01-14 |
0.4930 EUR |
4,784,800.9976 ADA |
0.5020 EUR |
0.4840 EUR |
0.5025 EUR |
0.4918 EUR |
| 2024-01-13 |
0.5000 EUR |
3,346,493.0948 ADA |
0.5012 EUR |
0.4866 EUR |
0.5067 EUR |
0.5032 EUR |
| 2024-01-12 |
0.5174 EUR |
5,006,888.0350 ADA |
0.5305 EUR |
0.4940 EUR |
0.5366 EUR |
0.5060 EUR |
| 2024-01-11 |
0.5347 EUR |
13,484,443.9333 ADA |
0.5163 EUR |
0.5111 EUR |
0.5625 EUR |
0.5285 EUR |
| 2024-01-10 |
0.4766 EUR |
7,332,080.0963 ADA |
0.4692 EUR |
0.4464 EUR |
0.5306 EUR |
0.5269 EUR |
| 2024-01-09 |
0.4729 EUR |
8,387,167.7081 ADA |
0.4948 EUR |
0.4550 EUR |
0.4950 EUR |
0.4652 EUR |
| 2024-01-08 |
0.4676 EUR |
8,352,901.5612 ADA |
0.4519 EUR |
0.4253 EUR |
0.4979 EUR |
0.4931 EUR |