Identifier on Kraken: ADAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |