Identifier on OKEx: ADA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-13 |
0.9072 EUR |
49,380.5710 ADA |
0.9526 EUR |
0.8663 EUR |
0.9657 EUR |
0.9189 EUR |
| 2025-01-12 |
0.9698 EUR |
9,929.2761 ADA |
0.9657 EUR |
0.9394 EUR |
1.0081 EUR |
0.9394 EUR |
| 2025-01-11 |
0.9122 EUR |
19,619.6356 ADA |
0.9070 EUR |
0.8930 EUR |
0.9852 EUR |
0.9712 EUR |
| 2025-01-10 |
0.9167 EUR |
71,333.2952 ADA |
0.8855 EUR |
0.8855 EUR |
0.9442 EUR |
0.9095 EUR |
| 2025-01-09 |
0.8839 EUR |
87,776.4216 ADA |
0.9184 EUR |
0.8639 EUR |
0.9303 EUR |
0.8733 EUR |
| 2025-01-08 |
0.9303 EUR |
116,506.8875 ADA |
0.9629 EUR |
0.8852 EUR |
0.9789 EUR |
0.9187 EUR |
| 2025-01-07 |
1.0303 EUR |
120,987.5301 ADA |
1.0536 EUR |
0.9657 EUR |
1.1049 EUR |
0.9667 EUR |
| 2025-01-06 |
1.0474 EUR |
62,092.6473 ADA |
1.0490 EUR |
1.0280 EUR |
1.0734 EUR |
1.0553 EUR |
| 2025-01-05 |
1.0513 EUR |
80,448.7806 ADA |
1.0422 EUR |
1.0296 EUR |
1.0752 EUR |
1.0689 EUR |
| 2025-01-04 |
1.0486 EUR |
24,884.9953 ADA |
1.0581 EUR |
1.0282 EUR |
1.0661 EUR |
1.0406 EUR |
| 2025-01-03 |
1.0409 EUR |
84,979.1833 ADA |
0.9403 EUR |
0.9403 EUR |
1.0835 EUR |
1.0651 EUR |
| 2025-01-02 |
0.9204 EUR |
38,408.6041 ADA |
0.8966 EUR |
0.8966 EUR |
0.9486 EUR |
0.9354 EUR |
| 2025-01-01 |
0.8534 EUR |
61,033.9906 ADA |
0.8264 EUR |
0.8105 EUR |
0.9008 EUR |
0.8896 EUR |
| 2024-12-31 |
0.8191 EUR |
18,685.1166 ADA |
0.8227 EUR |
0.8112 EUR |
0.8407 EUR |
0.8169 EUR |
| 2024-12-30 |
0.8281 EUR |
4,321.3326 ADA |
0.8405 EUR |
0.8051 EUR |
0.8631 EUR |
0.8221 EUR |
| 2024-12-29 |
0.8355 EUR |
5,587.0025 ADA |
0.8487 EUR |
0.8238 EUR |
0.8631 EUR |
0.8292 EUR |
| 2024-12-28 |
0.8427 EUR |
6,018.5041 ADA |
0.8374 EUR |
0.8333 EUR |
0.8560 EUR |
0.8526 EUR |
| 2024-12-27 |
0.8498 EUR |
14,458.9132 ADA |
0.8285 EUR |
0.8285 EUR |
0.8715 EUR |
0.8473 EUR |
| 2024-12-26 |
0.8352 EUR |
10,943.9904 ADA |
0.8891 EUR |
0.8197 EUR |
0.8891 EUR |
0.8279 EUR |
| 2024-12-25 |
0.8849 EUR |
7,408.7590 ADA |
0.8960 EUR |
0.8686 EUR |
0.9008 EUR |
0.8813 EUR |
| 2024-12-24 |
0.8980 EUR |
12,675.3167 ADA |
0.8902 EUR |
0.8605 EUR |
0.9130 EUR |
0.8995 EUR |
| 2024-12-23 |
0.8704 EUR |
22,673.9710 ADA |
0.8316 EUR |
0.8316 EUR |
0.9025 EUR |
0.8871 EUR |
| 2024-12-22 |
0.8543 EUR |
5,777.0470 ADA |
0.8688 EUR |
0.8250 EUR |
0.8836 EUR |
0.8460 EUR |
| 2024-12-21 |
0.9261 EUR |
16,057.8588 ADA |
0.9131 EUR |
0.8734 EUR |
0.9558 EUR |
0.8734 EUR |
| 2024-12-20 |
0.8211 EUR |
94,139.8063 ADA |
0.8540 EUR |
0.7398 EUR |
0.9206 EUR |
0.9109 EUR |
| 2024-12-19 |
0.8901 EUR |
56,369.6499 ADA |
0.9351 EUR |
0.8232 EUR |
0.9486 EUR |
0.8580 EUR |
| 2024-12-18 |
0.9738 EUR |
39,021.2597 ADA |
1.0046 EUR |
0.9328 EUR |
1.0093 EUR |
0.9328 EUR |
| 2024-12-17 |
1.0302 EUR |
46,614.9508 ADA |
1.0154 EUR |
0.9950 EUR |
1.0583 EUR |
1.0022 EUR |
| 2024-12-16 |
1.0408 EUR |
44,112.8534 ADA |
1.0409 EUR |
0.9962 EUR |
1.0653 EUR |
1.0241 EUR |
| 2024-12-15 |
1.0154 EUR |
25,682.3622 ADA |
1.0057 EUR |
0.9894 EUR |
1.0518 EUR |
1.0436 EUR |
| 2024-12-14 |
1.0299 EUR |
28,967.6105 ADA |
1.0653 EUR |
0.9948 EUR |
1.0762 EUR |
1.0084 EUR |
| 2024-12-13 |
1.0504 EUR |
31,800.8634 ADA |
1.0740 EUR |
1.0301 EUR |
1.0789 EUR |
1.0680 EUR |
| 2024-12-12 |
1.0891 EUR |
48,653.8619 ADA |
1.0328 EUR |
1.0246 EUR |
1.1249 EUR |
1.0734 EUR |
| 2024-12-11 |
1.0095 EUR |
81,143.6512 ADA |
0.9685 EUR |
0.9503 EUR |
1.0608 EUR |
1.0356 EUR |
| 2024-12-10 |
0.9417 EUR |
119,420.9997 ADA |
0.9427 EUR |
0.8684 EUR |
0.9842 EUR |
0.9708 EUR |
| 2024-12-09 |
0.9713 EUR |
166,653.9302 ADA |
1.1098 EUR |
0.8489 EUR |
1.1098 EUR |
0.9514 EUR |
| 2024-12-08 |
1.1239 EUR |
19,149.8008 ADA |
1.1400 EUR |
1.1100 EUR |
1.1505 EUR |
1.1323 EUR |
| 2024-12-07 |
1.1466 EUR |
18,551.0453 ADA |
1.1614 EUR |
1.1263 EUR |
1.1684 EUR |
1.1481 EUR |
| 2024-12-06 |
1.1335 EUR |
39,084.3242 ADA |
1.0992 EUR |
1.0792 EUR |
1.1688 EUR |
1.1643 EUR |
| 2024-12-05 |
1.1397 EUR |
94,020.7420 ADA |
1.1266 EUR |
1.0621 EUR |
1.1744 EUR |
1.0948 EUR |
| 2024-12-04 |
1.1431 EUR |
103,430.2433 ADA |
1.1390 EUR |
1.0888 EUR |
1.1823 EUR |
1.1309 EUR |
| 2024-12-03 |
1.1864 EUR |
265,836.5750 ADA |
1.1489 EUR |
1.0916 EUR |
1.2584 EUR |
1.1447 EUR |
| 2024-12-02 |
1.1078 EUR |
123,119.6434 ADA |
1.0900 EUR |
1.0055 EUR |
1.1817 EUR |
1.1500 EUR |
| 2024-12-01 |
1.0381 EUR |
77,962.5054 ADA |
1.0158 EUR |
0.9811 EUR |
1.1044 EUR |
1.1004 EUR |
| 2024-11-30 |
1.0304 EUR |
60,203.6967 ADA |
1.0158 EUR |
0.9932 EUR |
1.0826 EUR |
1.0239 EUR |
| 2024-11-29 |
1.0114 EUR |
160,412.6759 ADA |
0.9823 EUR |
0.9761 EUR |
1.0419 EUR |
1.0238 EUR |
| 2024-11-28 |
0.9682 EUR |
44,096.0071 ADA |
0.9531 EUR |
0.9232 EUR |
0.9929 EUR |
0.9791 EUR |
| 2024-11-27 |
0.9439 EUR |
78,533.7816 ADA |
0.9086 EUR |
0.8943 EUR |
0.9839 EUR |
0.9607 EUR |
| 2024-11-26 |
0.8789 EUR |
106,690.7632 ADA |
0.8994 EUR |
0.8324 EUR |
0.9433 EUR |
0.9188 EUR |
| 2024-11-25 |
0.9620 EUR |
35,835.4395 ADA |
0.9735 EUR |
0.8900 EUR |
1.0228 EUR |
0.9073 EUR |