Identifier on Kraken: ADAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-11-18 |
0.3367 EUR |
4,973,626.3803 ADA |
0.3361 EUR |
0.3207 EUR |
0.3465 EUR |
0.3456 EUR |
| 2023-11-17 |
0.3370 EUR |
8,607,181.8234 ADA |
0.3413 EUR |
0.3246 EUR |
0.3481 EUR |
0.3343 EUR |
| 2023-11-16 |
0.3543 EUR |
21,489,730.3925 ADA |
0.3493 EUR |
0.3310 EUR |
0.3775 EUR |
0.3402 EUR |
| 2023-11-15 |
0.3395 EUR |
6,344,286.5516 ADA |
0.3289 EUR |
0.3253 EUR |
0.3490 EUR |
0.3458 EUR |
| 2023-11-14 |
0.3307 EUR |
12,925,506.3624 ADA |
0.3335 EUR |
0.3122 EUR |
0.3455 EUR |
0.3290 EUR |
| 2023-11-13 |
0.3468 EUR |
8,343,032.1704 ADA |
0.3591 EUR |
0.3377 EUR |
0.3639 EUR |
0.3431 EUR |
| 2023-11-12 |
0.3575 EUR |
6,382,100.6507 ADA |
0.3604 EUR |
0.3480 EUR |
0.3668 EUR |
0.3623 EUR |
| 2023-11-11 |
0.3597 EUR |
11,407,042.3287 ADA |
0.3619 EUR |
0.3464 EUR |
0.3705 EUR |
0.3602 EUR |
| 2023-11-10 |
0.3494 EUR |
9,450,691.8001 ADA |
0.3458 EUR |
0.3400 EUR |
0.3561 EUR |
0.3558 EUR |
| 2023-11-09 |
0.3451 EUR |
14,160,072.9092 ADA |
0.3339 EUR |
0.3239 EUR |
0.3608 EUR |
0.3412 EUR |
| 2023-11-08 |
0.3333 EUR |
6,663,580.8250 ADA |
0.3287 EUR |
0.3265 EUR |
0.3369 EUR |
0.3347 EUR |
| 2023-11-07 |
0.3266 EUR |
11,314,473.2692 ADA |
0.3384 EUR |
0.3126 EUR |
0.3413 EUR |
0.3286 EUR |
| 2023-11-06 |
0.3331 EUR |
10,432,670.5730 ADA |
0.3190 EUR |
0.3151 EUR |
0.3502 EUR |
0.3410 EUR |
| 2023-11-05 |
0.3194 EUR |
4,836,122.4407 ADA |
0.3060 EUR |
0.3046 EUR |
0.3266 EUR |
0.3193 EUR |
| 2023-11-04 |
0.3035 EUR |
2,124,630.4254 ADA |
0.3073 EUR |
0.2999 EUR |
0.3080 EUR |
0.3046 EUR |
| 2023-11-03 |
0.2997 EUR |
7,104,580.5121 ADA |
0.3049 EUR |
0.2932 EUR |
0.3078 EUR |
0.3038 EUR |
| 2023-11-02 |
0.2949 EUR |
9,468,943.2808 ADA |
0.2906 EUR |
0.2815 EUR |
0.3106 EUR |
0.3022 EUR |
| 2023-11-01 |
0.2815 EUR |
6,921,373.7640 ADA |
0.2774 EUR |
0.2692 EUR |
0.2920 EUR |
0.2907 EUR |
| 2023-10-31 |
0.2785 EUR |
6,269,201.3942 ADA |
0.2857 EUR |
0.2690 EUR |
0.2874 EUR |
0.2760 EUR |
| 2023-10-30 |
0.2821 EUR |
5,357,565.2845 ADA |
0.2806 EUR |
0.2768 EUR |
0.2850 EUR |
0.2838 EUR |
| 2023-10-29 |
0.2803 EUR |
2,121,323.0164 ADA |
0.2755 EUR |
0.2731 EUR |
0.2829 EUR |
0.2809 EUR |
| 2023-10-28 |
0.2773 EUR |
2,226,193.9425 ADA |
0.2739 EUR |
0.2735 EUR |
0.2816 EUR |
0.2756 EUR |
| 2023-10-27 |
0.2715 EUR |
3,900,979.2299 ADA |
0.2719 EUR |
0.2658 EUR |
0.2764 EUR |
0.2737 EUR |
| 2023-10-26 |
0.2752 EUR |
9,447,135.3187 ADA |
0.2656 EUR |
0.2654 EUR |
0.2820 EUR |
0.2716 EUR |
| 2023-10-25 |
0.2670 EUR |
3,416,612.8207 ADA |
0.2634 EUR |
0.2609 EUR |
0.2740 EUR |
0.2648 EUR |
| 2023-10-24 |
0.2658 EUR |
12,133,456.3324 ADA |
0.2638 EUR |
0.2582 EUR |
0.2770 EUR |
0.2631 EUR |
| 2023-10-23 |
0.2540 EUR |
8,251,340.3105 ADA |
0.2494 EUR |
0.2469 EUR |
0.2638 EUR |
0.2624 EUR |
| 2023-10-22 |
0.2441 EUR |
3,104,113.8281 ADA |
0.2439 EUR |
0.2412 EUR |
0.2484 EUR |
0.2456 EUR |
| 2023-10-21 |
0.2425 EUR |
3,266,745.6165 ADA |
0.2375 EUR |
0.2357 EUR |
0.2479 EUR |
0.2452 EUR |
| 2023-10-20 |
0.2368 EUR |
4,597,722.8975 ADA |
0.2335 EUR |
0.2323 EUR |
0.2392 EUR |
0.2377 EUR |