Identifier on OKEx: ADA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-08 |
0.6719 EUR |
461.9309 ADA |
0.6721 EUR |
0.6650 EUR |
0.6721 EUR |
0.6650 EUR |
| 2024-03-07 |
0.6892 EUR |
191.2280 ADA |
0.6736 EUR |
0.6736 EUR |
0.6905 EUR |
0.6905 EUR |
| 2024-03-06 |
0.6495 EUR |
1,226.9243 ADA |
0.6484 EUR |
0.6484 EUR |
0.6743 EUR |
0.6743 EUR |
| 2024-03-05 |
0.7070 EUR |
457.6082 ADA |
0.7098 EUR |
0.6163 EUR |
0.7176 EUR |
0.6163 EUR |
| 2024-03-04 |
0.7154 EUR |
1,023.5787 ADA |
0.7224 EUR |
0.7091 EUR |
0.7224 EUR |
0.7091 EUR |
| 2024-03-03 |
0.6713 EUR |
1,311.2963 ADA |
0.6717 EUR |
0.6639 EUR |
0.6717 EUR |
0.6704 EUR |
| 2024-03-02 |
0.6753 EUR |
2,060.5817 ADA |
0.7000 EUR |
0.6650 EUR |
0.7000 EUR |
0.6650 EUR |
| 2024-03-01 |
0.6316 EUR |
2,758.8966 ADA |
0.6200 EUR |
0.6200 EUR |
0.6412 EUR |
0.6412 EUR |
| 2024-02-29 |
0.6281 EUR |
4,136.5747 ADA |
0.6047 EUR |
0.6047 EUR |
0.6424 EUR |
0.6312 EUR |
| 2024-02-28 |
0.5811 EUR |
2,229.2611 ADA |
0.5797 EUR |
0.5652 EUR |
0.5908 EUR |
0.5652 EUR |
| 2024-02-27 |
0.5736 EUR |
1,768.7168 ADA |
0.5731 EUR |
0.5655 EUR |
0.5748 EUR |
0.5748 EUR |
| 2024-02-26 |
0.5307 EUR |
9,754.9145 ADA |
0.5341 EUR |
0.5300 EUR |
0.5666 EUR |
0.5666 EUR |
| 2024-02-25 |
0.5407 EUR |
11,368.6656 ADA |
0.5508 EUR |
0.5387 EUR |
0.5508 EUR |
0.5387 EUR |
| 2024-02-24 |
0.5359 EUR |
274.8739 ADA |
0.5283 EUR |
0.5280 EUR |
0.5474 EUR |
0.5474 EUR |
| 2024-02-23 |
0.5372 EUR |
516.2441 ADA |
0.5402 EUR |
0.5280 EUR |
0.5474 EUR |
0.5341 EUR |
| 2024-02-22 |
0.5425 EUR |
10,207.8546 ADA |
0.5467 EUR |
0.5395 EUR |
0.5558 EUR |
0.5464 EUR |
| 2024-02-21 |
0.5480 EUR |
727.9800 ADA |
0.5720 EUR |
0.5341 EUR |
0.5720 EUR |
0.5474 EUR |
| 2024-02-20 |
0.5630 EUR |
9,419.7840 ADA |
0.5786 EUR |
0.5527 EUR |
0.5944 EUR |
0.5797 EUR |
| 2024-02-19 |
0.5805 EUR |
318.6674 ADA |
0.5797 EUR |
0.5720 EUR |
0.5864 EUR |
0.5864 EUR |
| 2024-02-18 |
0.5767 EUR |
2,909.9448 ADA |
0.5666 EUR |
0.5666 EUR |
0.5864 EUR |
0.5737 EUR |
| 2024-02-17 |
0.5458 EUR |
394.5504 ADA |
0.5464 EUR |
0.5341 EUR |
0.5601 EUR |
0.5601 EUR |
| 2024-02-16 |
0.5561 EUR |
597.4780 ADA |
0.5666 EUR |
0.5464 EUR |
0.5666 EUR |
0.5537 EUR |
| 2024-02-15 |
0.5505 EUR |
871.9152 ADA |
0.5413 EUR |
0.5341 EUR |
0.5666 EUR |
0.5601 EUR |
| 2024-02-14 |
0.5312 EUR |
685.7989 ADA |
0.5112 EUR |
0.5112 EUR |
0.5413 EUR |
0.5351 EUR |
| 2024-02-13 |
0.5107 EUR |
422.0128 ADA |
0.5230 EUR |
0.5044 EUR |
0.5230 EUR |
0.5072 EUR |
| 2024-02-12 |
0.5062 EUR |
522.1162 ADA |
0.4930 EUR |
0.4930 EUR |
0.5230 EUR |
0.5161 EUR |
| 2024-02-11 |
0.5113 EUR |
5,645.9474 ADA |
0.5094 EUR |
0.4987 EUR |
0.5217 EUR |
0.4987 EUR |
| 2024-02-10 |
0.5024 EUR |
341.5318 ADA |
0.4987 EUR |
0.4930 EUR |
0.5112 EUR |
0.5112 EUR |
| 2024-02-09 |
0.4953 EUR |
3,208.2422 ADA |
0.4939 EUR |
0.4939 EUR |
0.5054 EUR |
0.5054 EUR |
| 2024-02-08 |
0.4854 EUR |
816.9734 ADA |
0.4666 EUR |
0.4666 EUR |
0.4939 EUR |
0.4870 EUR |
| 2024-02-07 |
0.4461 EUR |
4,076.5346 ADA |
0.4604 EUR |
0.4414 EUR |
0.4625 EUR |
0.4625 EUR |
| 2024-02-06 |
0.4625 EUR |
998.1034 ADA |
0.4576 EUR |
0.4576 EUR |
0.4666 EUR |
0.4666 EUR |
| 2024-02-05 |
0.4589 EUR |
748.0210 ADA |
0.4551 EUR |
0.4551 EUR |
0.4666 EUR |
0.4551 EUR |
| 2024-02-04 |
0.4670 EUR |
572.2068 ADA |
0.4710 EUR |
0.4604 EUR |
0.4710 EUR |
0.4604 EUR |
| 2024-02-03 |
0.4792 EUR |
132.2324 ADA |
0.4828 EUR |
0.4741 EUR |
0.4828 EUR |
0.4741 EUR |
| 2024-02-02 |
0.4748 EUR |
1,621.0916 ADA |
0.4718 EUR |
0.4710 EUR |
0.4788 EUR |
0.4788 EUR |
| 2024-02-01 |
0.4549 EUR |
2,305.4934 ADA |
0.4551 EUR |
0.4500 EUR |
0.4666 EUR |
0.4666 EUR |
| 2024-01-31 |
0.4713 EUR |
3,774.9985 ADA |
0.4710 EUR |
0.4604 EUR |
0.4773 EUR |
0.4604 EUR |
| 2024-01-30 |
0.4865 EUR |
766.7714 ADA |
0.4884 EUR |
0.4764 EUR |
0.4939 EUR |
0.4764 EUR |
| 2024-01-29 |
0.4748 EUR |
8,189.1724 ADA |
0.4560 EUR |
0.4500 EUR |
0.4854 EUR |
0.4851 EUR |
| 2024-01-28 |
0.4538 EUR |
2,160.4030 ADA |
0.4540 EUR |
0.4500 EUR |
0.4560 EUR |
0.4500 EUR |
| 2024-01-25 |
0.4358 EUR |
2,401.1947 ADA |
0.4371 EUR |
0.4274 EUR |
0.4371 EUR |
0.4300 EUR |
| 2024-01-23 |
0.4256 EUR |
642.6713 ADA |
0.4255 EUR |
0.4255 EUR |
0.4256 EUR |
0.4256 EUR |
| 2024-01-22 |
0.4542 EUR |
558.4808 ADA |
0.4604 EUR |
0.4500 EUR |
0.4604 EUR |
0.4500 EUR |
| 2024-01-21 |
0.4745 EUR |
402.7995 ADA |
0.4761 EUR |
0.4656 EUR |
0.4761 EUR |
0.4656 EUR |
| 2024-01-20 |
0.4709 EUR |
629.6919 ADA |
0.4666 EUR |
0.4666 EUR |
0.4718 EUR |
0.4714 EUR |
| 2024-01-19 |
0.4579 EUR |
2,786.4615 ADA |
0.4571 EUR |
0.4500 EUR |
0.4612 EUR |
0.4612 EUR |
| 2024-01-18 |
0.4671 EUR |
3,683.6145 ADA |
0.4764 EUR |
0.4604 EUR |
0.4789 EUR |
0.4604 EUR |
| 2024-01-17 |
0.4846 EUR |
120.2397 ADA |
0.4874 EUR |
0.4819 EUR |
0.4874 EUR |
0.4819 EUR |
| 2024-01-16 |
0.4927 EUR |
357.6618 ADA |
0.4884 EUR |
0.4874 EUR |
0.4996 EUR |
0.4930 EUR |