Identifier on Kraken: ADAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-10-19 |
0.2300 EUR |
1,838,961.3509 ADA |
0.2307 EUR |
0.2273 EUR |
0.2330 EUR |
0.2324 EUR |
| 2023-10-18 |
0.2326 EUR |
2,056,706.3003 ADA |
0.2330 EUR |
0.2301 EUR |
0.2346 EUR |
0.2309 EUR |
| 2023-10-17 |
0.2355 EUR |
1,397,031.0020 ADA |
0.2382 EUR |
0.2323 EUR |
0.2387 EUR |
0.2332 EUR |
| 2023-10-16 |
0.2394 EUR |
2,999,841.6748 ADA |
0.2351 EUR |
0.2351 EUR |
0.2461 EUR |
0.2380 EUR |
| 2023-10-15 |
0.2351 EUR |
701,130.6192 ADA |
0.2352 EUR |
0.2336 EUR |
0.2363 EUR |
0.2355 EUR |
| 2023-10-14 |
0.2341 EUR |
595,817.7263 ADA |
0.2341 EUR |
0.2331 EUR |
0.2357 EUR |
0.2349 EUR |
| 2023-10-13 |
0.2344 EUR |
1,250,186.4164 ADA |
0.2333 EUR |
0.2323 EUR |
0.2374 EUR |
0.2340 EUR |
| 2023-10-12 |
0.2313 EUR |
2,296,451.5146 ADA |
0.2334 EUR |
0.2293 EUR |
0.2338 EUR |
0.2334 EUR |
| 2023-10-11 |
0.2326 EUR |
2,141,736.4392 ADA |
0.2349 EUR |
0.2311 EUR |
0.2352 EUR |
0.2320 EUR |
| 2023-10-10 |
0.2356 EUR |
4,751,568.1710 ADA |
0.2375 EUR |
0.2327 EUR |
0.2395 EUR |
0.2352 EUR |
| 2023-10-09 |
0.2393 EUR |
4,306,687.0251 ADA |
0.2428 EUR |
0.2363 EUR |
0.2452 EUR |
0.2386 EUR |
| 2023-10-08 |
0.2427 EUR |
2,072,573.3580 ADA |
0.2446 EUR |
0.2416 EUR |
0.2449 EUR |
0.2436 EUR |
| 2023-10-07 |
0.2464 EUR |
2,767,117.1636 ADA |
0.2503 EUR |
0.2427 EUR |
0.2510 EUR |
0.2445 EUR |
| 2023-10-06 |
0.2499 EUR |
3,782,316.9114 ADA |
0.2468 EUR |
0.2468 EUR |
0.2516 EUR |
0.2508 EUR |
| 2023-10-05 |
0.2473 EUR |
1,624,547.4850 ADA |
0.2465 EUR |
0.2441 EUR |
0.2508 EUR |
0.2460 EUR |
| 2023-10-04 |
0.2447 EUR |
4,753,443.5921 ADA |
0.2488 EUR |
0.2413 EUR |
0.2491 EUR |
0.2474 EUR |
| 2023-10-03 |
0.2501 EUR |
2,053,436.7094 ADA |
0.2473 EUR |
0.2465 EUR |
0.2521 EUR |
0.2484 EUR |
| 2023-10-02 |
0.2530 EUR |
9,532,265.1164 ADA |
0.2518 EUR |
0.2464 EUR |
0.2600 EUR |
0.2472 EUR |
| 2023-10-01 |
0.2473 EUR |
5,918,855.6431 ADA |
0.2403 EUR |
0.2401 EUR |
0.2534 EUR |
0.2519 EUR |
| 2023-09-30 |
0.2382 EUR |
1,112,686.9753 ADA |
0.2359 EUR |
0.2355 EUR |
0.2409 EUR |
0.2400 EUR |