Identifier on Binance: ADAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-25 |
0.4391 EUR |
702,940.5000 ADA |
0.4443 EUR |
0.4299 EUR |
0.4377 EUR |
0.4391 EUR |
| 2024-04-24 |
0.4607 EUR |
920,444.4000 ADA |
0.4677 EUR |
0.4413 EUR |
0.4474 EUR |
0.4445 EUR |
| 2024-04-23 |
0.4779 EUR |
1,138,676.8000 ADA |
0.4855 EUR |
0.4651 EUR |
0.4682 EUR |
0.4682 EUR |
| 2024-04-22 |
0.4816 EUR |
804,208.5000 ADA |
0.4717 EUR |
0.4646 EUR |
0.4683 EUR |
0.4850 EUR |
| 2024-04-21 |
0.4716 EUR |
743,091.6000 ADA |
0.4771 EUR |
0.4596 EUR |
0.4668 EUR |
0.4695 EUR |
| 2024-04-20 |
0.4621 EUR |
1,046,323.3000 ADA |
0.4401 EUR |
0.4369 EUR |
0.4461 EUR |
0.4771 EUR |
| 2024-04-19 |
0.4346 EUR |
1,311,581.8000 ADA |
0.4306 EUR |
0.3981 EUR |
0.4117 EUR |
0.4346 EUR |
| 2024-04-18 |
0.4220 EUR |
652,100.6000 ADA |
0.4172 EUR |
0.4079 EUR |
0.4162 EUR |
0.4315 EUR |
| 2024-04-17 |
0.4210 EUR |
857,054.0000 ADA |
0.4322 EUR |
0.4026 EUR |
0.4142 EUR |
0.4164 EUR |
| 2024-04-16 |
0.4312 EUR |
957,896.9000 ADA |
0.4329 EUR |
0.4143 EUR |
0.4252 EUR |
0.4327 EUR |
| 2024-04-15 |
0.4447 EUR |
1,762,170.5000 ADA |
0.4412 EUR |
0.4140 EUR |
0.4315 EUR |
0.4346 EUR |
| 2024-04-14 |
0.4356 EUR |
3,379,226.7000 ADA |
0.4243 EUR |
0.4125 EUR |
0.4255 EUR |
0.4426 EUR |
| 2024-04-13 |
0.4399 EUR |
3,959,020.9000 ADA |
0.4743 EUR |
0.3849 EUR |
0.4140 EUR |
0.4288 EUR |
| 2024-04-12 |
0.4844 EUR |
3,324,891.3000 ADA |
0.5459 EUR |
0.4267 EUR |
0.4590 EUR |
0.4724 EUR |
| 2024-04-11 |
0.5446 EUR |
777,235.8000 ADA |
0.5425 EUR |
0.5367 EUR |
0.5429 EUR |
0.5456 EUR |
| 2024-04-10 |
0.5331 EUR |
1,367,313.1000 ADA |
0.5449 EUR |
0.5128 EUR |
0.5290 EUR |
0.5446 EUR |
| 2024-04-09 |
0.5589 EUR |
1,497,705.5000 ADA |
0.5628 EUR |
0.5445 EUR |
0.5503 EUR |
0.5447 EUR |
| 2024-04-08 |
0.5569 EUR |
1,040,045.8000 ADA |
0.5443 EUR |
0.5351 EUR |
0.5375 EUR |
0.5635 EUR |
| 2024-04-07 |
0.5451 EUR |
453,436.5000 ADA |
0.5390 EUR |
0.5376 EUR |
0.5407 EUR |
0.5425 EUR |
| 2024-04-06 |
0.5375 EUR |
385,435.3000 ADA |
0.5302 EUR |
0.5282 EUR |
0.5349 EUR |
0.5429 EUR |
| 2024-04-05 |
0.5281 EUR |
882,506.3000 ADA |
0.5391 EUR |
0.5168 EUR |
0.5271 EUR |
0.5314 EUR |
| 2024-04-04 |
0.5368 EUR |
1,146,125.4000 ADA |
0.5253 EUR |
0.5165 EUR |
0.5242 EUR |
0.5382 EUR |
| 2024-04-03 |
0.5412 EUR |
1,077,792.0000 ADA |
0.5409 EUR |
0.5233 EUR |
0.5310 EUR |
0.5298 EUR |
| 2024-04-02 |
0.5476 EUR |
1,632,873.1000 ADA |
0.5792 EUR |
0.5341 EUR |
0.5426 EUR |
0.5441 EUR |
| 2024-04-01 |
0.5804 EUR |
1,190,599.2000 ADA |
0.6030 EUR |
0.5637 EUR |
0.5708 EUR |
0.5803 EUR |
| 2024-03-31 |
0.6009 EUR |
442,674.2000 ADA |
0.5976 EUR |
0.5959 EUR |
0.5991 EUR |
0.6027 EUR |
| 2024-03-30 |
0.6070 EUR |
925,883.2000 ADA |
0.6175 EUR |
0.5961 EUR |
0.5982 EUR |
0.5976 EUR |
| 2024-03-29 |
0.6047 EUR |
965,087.2000 ADA |
0.6031 EUR |
0.5899 EUR |
0.5967 EUR |
0.6154 EUR |
| 2024-03-28 |
0.6021 EUR |
1,098,033.2000 ADA |
0.5994 EUR |
0.5878 EUR |
0.5922 EUR |
0.6040 EUR |
| 2024-03-27 |
0.5993 EUR |
1,558,185.7000 ADA |
0.6146 EUR |
0.5832 EUR |
0.5908 EUR |
0.5993 EUR |
| 2024-03-26 |
0.6156 EUR |
1,855,708.4000 ADA |
0.6058 EUR |
0.6026 EUR |
0.6094 EUR |
0.6159 EUR |
| 2024-03-25 |
0.6040 EUR |
1,518,993.2000 ADA |
0.5992 EUR |
0.5898 EUR |
0.5959 EUR |
0.6092 EUR |
| 2024-03-24 |
0.5900 EUR |
889,826.3000 ADA |
0.5776 EUR |
0.5775 EUR |
0.5837 EUR |
0.5980 EUR |
| 2024-03-23 |
0.5825 EUR |
1,047,128.1000 ADA |
0.5693 EUR |
0.5650 EUR |
0.5711 EUR |
0.5824 EUR |
| 2024-03-22 |
0.5724 EUR |
1,736,508.4000 ADA |
0.5814 EUR |
0.5542 EUR |
0.5635 EUR |
0.5653 EUR |
| 2024-03-21 |
0.5832 EUR |
1,555,994.0000 ADA |
0.5850 EUR |
0.5682 EUR |
0.5798 EUR |
0.5824 EUR |
| 2024-03-20 |
0.5614 EUR |
3,291,553.3000 ADA |
0.5400 EUR |
0.5244 EUR |
0.5403 EUR |
0.5876 EUR |
| 2024-03-19 |
0.5646 EUR |
2,616,948.9000 ADA |
0.6072 EUR |
0.5340 EUR |
0.5439 EUR |
0.5389 EUR |
| 2024-03-18 |
0.6112 EUR |
1,241,686.5000 ADA |
0.6268 EUR |
0.5916 EUR |
0.6022 EUR |
0.6127 EUR |
| 2024-03-17 |
0.6146 EUR |
1,386,782.5000 ADA |
0.6064 EUR |
0.5788 EUR |
0.5968 EUR |
0.6272 EUR |
| 2024-03-16 |
0.6385 EUR |
1,689,639.1000 ADA |
0.6689 EUR |
0.5986 EUR |
0.6126 EUR |
0.6060 EUR |
| 2024-03-15 |
0.6547 EUR |
2,581,227.2000 ADA |
0.6905 EUR |
0.6141 EUR |
0.6441 EUR |
0.6709 EUR |
| 2024-03-14 |
0.7036 EUR |
2,813,502.0000 ADA |
0.6987 EUR |
0.6565 EUR |
0.6814 EUR |
0.6912 EUR |
| 2024-03-13 |
0.6914 EUR |
1,917,970.6000 ADA |
0.6852 EUR |
0.6720 EUR |
0.6863 EUR |
0.6958 EUR |
| 2024-03-12 |
0.6801 EUR |
1,860,710.5000 ADA |
0.7030 EUR |
0.6458 EUR |
0.6748 EUR |
0.6834 EUR |
| 2024-03-11 |
0.6837 EUR |
3,549,296.1000 ADA |
0.6555 EUR |
0.6275 EUR |
0.6441 EUR |
0.7064 EUR |
| 2024-03-10 |
0.6647 EUR |
1,457,507.9000 ADA |
0.6794 EUR |
0.6400 EUR |
0.6530 EUR |
0.6521 EUR |
| 2024-03-09 |
0.6736 EUR |
1,645,659.6000 ADA |
0.6626 EUR |
0.6607 EUR |
0.6668 EUR |
0.6819 EUR |
| 2024-03-08 |
0.6647 EUR |
2,257,462.5000 ADA |
0.6809 EUR |
0.6300 EUR |
0.6635 EUR |
0.6645 EUR |
| 2024-03-07 |
0.6782 EUR |
1,874,393.9000 ADA |
0.6751 EUR |
0.6600 EUR |
0.6694 EUR |
0.6802 EUR |