Identifier on Kraken: ADAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-07 |
0.4661 EUR |
3,450,374.2614 ADA |
0.4783 EUR |
0.4468 EUR |
0.4851 EUR |
0.4521 EUR |
| 2024-01-06 |
0.4791 EUR |
4,224,428.7402 ADA |
0.4950 EUR |
0.4645 EUR |
0.4970 EUR |
0.4761 EUR |
| 2024-01-05 |
0.4941 EUR |
5,923,751.5945 ADA |
0.5215 EUR |
0.4754 EUR |
0.5240 EUR |
0.4887 EUR |
| 2024-01-04 |
0.5185 EUR |
4,156,004.1208 ADA |
0.5111 EUR |
0.5040 EUR |
0.5293 EUR |
0.5219 EUR |
| 2024-01-03 |
0.5176 EUR |
15,538,466.4264 ADA |
0.5530 EUR |
0.4760 EUR |
0.5656 EUR |
0.5108 EUR |
| 2024-01-02 |
0.5670 EUR |
5,881,736.3347 ADA |
0.5647 EUR |
0.5511 EUR |
0.5775 EUR |
0.5559 EUR |
| 2024-01-01 |
0.5534 EUR |
4,320,394.3924 ADA |
0.5394 EUR |
0.5367 EUR |
0.5637 EUR |
0.5599 EUR |
| 2023-12-31 |
0.5470 EUR |
2,967,084.7414 ADA |
0.5466 EUR |
0.5320 EUR |
0.5535 EUR |
0.5339 EUR |
| 2023-12-30 |
0.5504 EUR |
3,444,059.1226 ADA |
0.5525 EUR |
0.5390 EUR |
0.5562 EUR |
0.5477 EUR |
| 2023-12-29 |
0.5518 EUR |
4,687,945.2733 ADA |
0.5572 EUR |
0.5376 EUR |
0.5667 EUR |
0.5475 EUR |
| 2023-12-28 |
0.5734 EUR |
10,848,979.0947 ADA |
0.5707 EUR |
0.5494 EUR |
0.6092 EUR |
0.5577 EUR |
| 2023-12-27 |
0.5617 EUR |
7,209,107.8669 ADA |
0.5521 EUR |
0.5300 EUR |
0.5797 EUR |
0.5705 EUR |
| 2023-12-26 |
0.5456 EUR |
7,906,185.9806 ADA |
0.5669 EUR |
0.5117 EUR |
0.5695 EUR |
0.5482 EUR |
| 2023-12-25 |
0.5574 EUR |
3,713,228.5646 ADA |
0.5391 EUR |
0.5373 EUR |
0.5685 EUR |
0.5623 EUR |
| 2023-12-24 |
0.5594 EUR |
8,485,874.1577 ADA |
0.5580 EUR |
0.5350 EUR |
0.5716 EUR |
0.5417 EUR |
| 2023-12-23 |
0.5516 EUR |
4,610,417.3841 ADA |
0.5661 EUR |
0.5429 EUR |
0.5661 EUR |
0.5512 EUR |
| 2023-12-22 |
0.5668 EUR |
5,796,309.4847 ADA |
0.5782 EUR |
0.5502 EUR |
0.5915 EUR |
0.5660 EUR |
| 2023-12-21 |
0.5562 EUR |
9,031,888.7046 ADA |
0.5388 EUR |
0.5310 EUR |
0.5773 EUR |
0.5770 EUR |
| 2023-12-20 |
0.5434 EUR |
9,457,826.5716 ADA |
0.5246 EUR |
0.5193 EUR |
0.5569 EUR |
0.5359 EUR |
| 2023-12-19 |
0.5372 EUR |
5,169,959.2220 ADA |
0.5517 EUR |
0.5161 EUR |
0.5648 EUR |
0.5250 EUR |
| 2023-12-18 |
0.5232 EUR |
7,202,208.1398 ADA |
0.5327 EUR |
0.4986 EUR |
0.5500 EUR |
0.5492 EUR |
| 2023-12-17 |
0.5494 EUR |
3,600,325.4493 ADA |
0.5589 EUR |
0.5377 EUR |
0.5672 EUR |
0.5468 EUR |
| 2023-12-16 |
0.5589 EUR |
5,735,317.7217 ADA |
0.5523 EUR |
0.5395 EUR |
0.5745 EUR |
0.5635 EUR |
| 2023-12-15 |
0.5746 EUR |
8,601,155.3019 ADA |
0.5857 EUR |
0.5617 EUR |
0.5951 EUR |
0.5628 EUR |
| 2023-12-14 |
0.5921 EUR |
16,190,242.5355 ADA |
0.6139 EUR |
0.5607 EUR |
0.6250 EUR |
0.5841 EUR |
| 2023-12-13 |
0.5705 EUR |
23,184,255.5468 ADA |
0.5359 EUR |
0.5037 EUR |
0.6250 EUR |
0.6128 EUR |
| 2023-12-12 |
0.5377 EUR |
17,380,793.6923 ADA |
0.5124 EUR |
0.5117 EUR |
0.5615 EUR |
0.5229 EUR |
| 2023-12-11 |
0.5081 EUR |
19,615,988.5594 ADA |
0.5532 EUR |
0.4789 EUR |
0.5557 EUR |
0.5191 EUR |
| 2023-12-10 |
0.5529 EUR |
9,315,051.4581 ADA |
0.5388 EUR |
0.5290 EUR |
0.5717 EUR |
0.5560 EUR |
| 2023-12-09 |
0.5642 EUR |
26,513,837.4767 ADA |
0.5077 EUR |
0.5065 EUR |
0.6029 EUR |
0.5457 EUR |
| 2023-12-08 |
0.4840 EUR |
26,224,360.2078 ADA |
0.4231 EUR |
0.4192 EUR |
0.5358 EUR |
0.5120 EUR |
| 2023-12-07 |
0.4147 EUR |
7,790,163.4308 ADA |
0.4120 EUR |
0.4007 EUR |
0.4258 EUR |
0.4217 EUR |
| 2023-12-06 |
0.4044 EUR |
12,009,885.5434 ADA |
0.3945 EUR |
0.3857 EUR |
0.4225 EUR |
0.4120 EUR |
| 2023-12-05 |
0.3802 EUR |
4,974,485.4146 ADA |
0.3753 EUR |
0.3670 EUR |
0.3938 EUR |
0.3881 EUR |
| 2023-12-04 |
0.3712 EUR |
12,270,311.8780 ADA |
0.3628 EUR |
0.3610 EUR |
0.3818 EUR |
0.3756 EUR |
| 2023-12-03 |
0.3608 EUR |
1,736,831.5755 ADA |
0.3655 EUR |
0.3567 EUR |
0.3698 EUR |
0.3597 EUR |
| 2023-12-02 |
0.3585 EUR |
4,348,389.2447 ADA |
0.3533 EUR |
0.3519 EUR |
0.3653 EUR |
0.3633 EUR |
| 2023-12-01 |
0.3503 EUR |
5,494,805.7499 ADA |
0.3453 EUR |
0.3433 EUR |
0.3543 EUR |
0.3518 EUR |
| 2023-11-30 |
0.3438 EUR |
2,773,880.7343 ADA |
0.3477 EUR |
0.3407 EUR |
0.3490 EUR |
0.3453 EUR |
| 2023-11-29 |
0.3497 EUR |
3,517,597.6798 ADA |
0.3507 EUR |
0.3444 EUR |
0.3545 EUR |
0.3480 EUR |
| 2023-11-28 |
0.3427 EUR |
7,894,091.4828 ADA |
0.3449 EUR |
0.3352 EUR |
0.3538 EUR |
0.3510 EUR |
| 2023-11-27 |
0.3436 EUR |
5,607,711.4678 ADA |
0.3544 EUR |
0.3393 EUR |
0.3587 EUR |
0.3440 EUR |
| 2023-11-26 |
0.3542 EUR |
4,694,004.0615 ADA |
0.3606 EUR |
0.3458 EUR |
0.3619 EUR |
0.3549 EUR |
| 2023-11-25 |
0.3591 EUR |
2,328,553.7272 ADA |
0.3525 EUR |
0.3521 EUR |
0.3622 EUR |
0.3607 EUR |
| 2023-11-24 |
0.3582 EUR |
7,018,589.4664 ADA |
0.3554 EUR |
0.3510 EUR |
0.3650 EUR |
0.3528 EUR |
| 2023-11-23 |
0.3506 EUR |
2,589,939.8176 ADA |
0.3498 EUR |
0.3452 EUR |
0.3548 EUR |
0.3547 EUR |
| 2023-11-22 |
0.3463 EUR |
5,632,745.9330 ADA |
0.3264 EUR |
0.3263 EUR |
0.3598 EUR |
0.3504 EUR |
| 2023-11-21 |
0.3424 EUR |
8,464,273.6470 ADA |
0.3475 EUR |
0.3261 EUR |
0.3559 EUR |
0.3315 EUR |
| 2023-11-20 |
0.3559 EUR |
13,971,913.3157 ADA |
0.3519 EUR |
0.3460 EUR |
0.3660 EUR |
0.3471 EUR |
| 2023-11-19 |
0.3479 EUR |
6,655,378.3070 ADA |
0.3464 EUR |
0.3388 EUR |
0.3527 EUR |
0.3525 EUR |