Identifier on Binance: ADAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-24 |
0.6680 EUR |
1,802,467.0000 ADA |
0.6578 EUR |
0.6547 EUR |
0.6628 EUR |
0.6707 EUR |
| 2025-05-23 |
0.6978 EUR |
6,212,253.2000 ADA |
0.7167 EUR |
0.6544 EUR |
0.6675 EUR |
0.6571 EUR |
| 2025-05-22 |
0.7043 EUR |
3,821,982.2000 ADA |
0.6786 EUR |
0.6781 EUR |
0.6855 EUR |
0.7116 EUR |
| 2025-05-21 |
0.6673 EUR |
3,688,978.4000 ADA |
0.6610 EUR |
0.6515 EUR |
0.6600 EUR |
0.6770 EUR |
| 2025-05-20 |
0.6539 EUR |
2,881,996.8000 ADA |
0.6615 EUR |
0.6433 EUR |
0.6488 EUR |
0.6603 EUR |
| 2025-05-19 |
0.6529 EUR |
3,043,923.3000 ADA |
0.6794 EUR |
0.6344 EUR |
0.6444 EUR |
0.6593 EUR |
| 2025-05-18 |
0.6739 EUR |
3,794,961.9000 ADA |
0.6658 EUR |
0.6422 EUR |
0.6602 EUR |
0.6576 EUR |
| 2025-05-17 |
0.6733 EUR |
4,250,107.8000 ADA |
0.6802 EUR |
0.6500 EUR |
0.6640 EUR |
0.6646 EUR |
| 2025-05-16 |
0.6930 EUR |
2,512,879.8000 ADA |
0.6813 EUR |
0.6757 EUR |
0.6845 EUR |
0.6773 EUR |
| 2025-05-15 |
0.6929 EUR |
3,628,749.1000 ADA |
0.7149 EUR |
0.6665 EUR |
0.6836 EUR |
0.6830 EUR |
| 2025-05-14 |
0.7264 EUR |
2,806,678.5000 ADA |
0.7422 EUR |
0.7050 EUR |
0.7184 EUR |
0.7183 EUR |
| 2025-05-13 |
0.7244 EUR |
3,352,508.2000 ADA |
0.7360 EUR |
0.6942 EUR |
0.7115 EUR |
0.7385 EUR |
| 2025-05-12 |
0.7406 EUR |
6,987,343.2000 ADA |
0.7149 EUR |
0.7039 EUR |
0.7226 EUR |
0.7382 EUR |
| 2025-05-11 |
0.7158 EUR |
2,623,439.9000 ADA |
0.7457 EUR |
0.6942 EUR |
0.7050 EUR |
0.7179 EUR |
| 2025-05-10 |
0.7162 EUR |
4,455,356.3000 ADA |
0.6902 EUR |
0.6841 EUR |
0.6933 EUR |
0.7469 EUR |
| 2025-05-09 |
0.6976 EUR |
5,512,220.7000 ADA |
0.6838 EUR |
0.6710 EUR |
0.6769 EUR |
0.6914 EUR |
| 2025-05-08 |
0.6420 EUR |
4,311,518.1000 ADA |
0.5941 EUR |
0.5921 EUR |
0.5985 EUR |
0.6711 EUR |
| 2025-05-07 |
0.5918 EUR |
2,466,934.5000 ADA |
0.5987 EUR |
0.5771 EUR |
0.5855 EUR |
0.5936 EUR |
| 2025-05-06 |
0.5795 EUR |
2,728,648.3000 ADA |
0.5858 EUR |
0.5656 EUR |
0.5762 EUR |
0.5933 EUR |
| 2025-05-05 |
0.5906 EUR |
1,721,101.1000 ADA |
0.5977 EUR |
0.5772 EUR |
0.5840 EUR |
0.5894 EUR |
| 2025-05-04 |
0.6140 EUR |
1,636,351.4000 ADA |
0.6200 EUR |
0.6007 EUR |
0.6089 EUR |
0.6007 EUR |
| 2025-05-03 |
0.6311 EUR |
1,806,802.9000 ADA |
0.6186 EUR |
0.6131 EUR |
0.6160 EUR |
0.6234 EUR |
| 2025-05-02 |
0.6237 EUR |
2,057,987.8000 ADA |
0.6249 EUR |
0.6099 EUR |
0.6154 EUR |
0.6154 EUR |
| 2025-05-01 |
0.6205 EUR |
1,652,847.2000 ADA |
0.6020 EUR |
0.6018 EUR |
0.6066 EUR |
0.6261 EUR |
| 2025-04-30 |
0.6034 EUR |
2,179,480.5000 ADA |
0.6111 EUR |
0.5854 EUR |
0.5996 EUR |
0.6026 EUR |
| 2025-04-29 |
0.6215 EUR |
1,904,545.7000 ADA |
0.6191 EUR |
0.6072 EUR |
0.6148 EUR |
0.6094 EUR |
| 2025-04-28 |
0.6199 EUR |
3,054,352.8000 ADA |
0.6204 EUR |
0.6014 EUR |
0.6112 EUR |
0.6165 EUR |
| 2025-04-27 |
0.6190 EUR |
1,741,912.5000 ADA |
0.6228 EUR |
0.6088 EUR |
0.6137 EUR |
0.6214 EUR |
| 2025-04-26 |
0.6313 EUR |
1,817,084.6000 ADA |
0.6290 EUR |
0.6164 EUR |
0.6230 EUR |
0.6234 EUR |
| 2025-04-25 |
0.6317 EUR |
4,426,395.5000 ADA |
0.6351 EUR |
0.6189 EUR |
0.6277 EUR |
0.6276 EUR |
| 2025-04-24 |
0.6253 EUR |
5,035,395.6000 ADA |
0.6161 EUR |
0.5894 EUR |
0.5988 EUR |
0.6287 EUR |
| 2025-04-23 |
0.6148 EUR |
4,242,780.9000 ADA |
0.5983 EUR |
0.5939 EUR |
0.6017 EUR |
0.6142 EUR |
| 2025-04-22 |
0.5629 EUR |
3,575,089.6000 ADA |
0.5423 EUR |
0.5357 EUR |
0.5422 EUR |
0.5947 EUR |
| 2025-04-21 |
0.5523 EUR |
2,269,033.3000 ADA |
0.5418 EUR |
0.5356 EUR |
0.5385 EUR |
0.5385 EUR |
| 2025-04-20 |
0.5445 EUR |
1,331,978.6000 ADA |
0.5519 EUR |
0.5360 EUR |
0.5404 EUR |
0.5439 EUR |
| 2025-04-19 |
0.5515 EUR |
1,250,621.8000 ADA |
0.5512 EUR |
0.5433 EUR |
0.5470 EUR |
0.5513 EUR |
| 2025-04-18 |
0.5458 EUR |
1,447,863.4000 ADA |
0.5428 EUR |
0.5371 EUR |
0.5395 EUR |
0.5510 EUR |
| 2025-04-17 |
0.5455 EUR |
1,984,183.0000 ADA |
0.5357 EUR |
0.5354 EUR |
0.5386 EUR |
0.5466 EUR |
| 2025-04-16 |
0.5353 EUR |
1,899,940.4000 ADA |
0.5397 EUR |
0.5230 EUR |
0.5355 EUR |
0.5415 EUR |
| 2025-04-15 |
0.5581 EUR |
2,730,438.6000 ADA |
0.5607 EUR |
0.5391 EUR |
0.5415 EUR |
0.5415 EUR |
| 2025-04-14 |
0.5658 EUR |
3,442,238.1000 ADA |
0.5628 EUR |
0.5527 EUR |
0.5614 EUR |
0.5621 EUR |
| 2025-04-13 |
0.5712 EUR |
2,255,949.5000 ADA |
0.5814 EUR |
0.5566 EUR |
0.5639 EUR |
0.5628 EUR |
| 2025-04-12 |
0.5708 EUR |
2,019,196.3000 ADA |
0.5485 EUR |
0.5436 EUR |
0.5470 EUR |
0.5800 EUR |
| 2025-04-11 |
0.5519 EUR |
4,368,048.5000 ADA |
0.5411 EUR |
0.5355 EUR |
0.5444 EUR |
0.5525 EUR |
| 2025-04-10 |
0.5518 EUR |
4,244,119.1000 ADA |
0.5766 EUR |
0.5230 EUR |
0.5330 EUR |
0.5416 EUR |
| 2025-04-09 |
0.5334 EUR |
6,759,581.0000 ADA |
0.5088 EUR |
0.4864 EUR |
0.5047 EUR |
0.5773 EUR |
| 2025-04-08 |
0.5340 EUR |
6,452,386.8000 ADA |
0.5366 EUR |
0.5036 EUR |
0.5110 EUR |
0.5060 EUR |
| 2025-04-07 |
0.5080 EUR |
8,523,300.7000 ADA |
0.5218 EUR |
0.4641 EUR |
0.4799 EUR |
0.5364 EUR |
| 2025-04-06 |
0.5506 EUR |
3,304,413.0000 ADA |
0.5969 EUR |
0.5203 EUR |
0.5330 EUR |
0.5212 EUR |
| 2025-04-05 |
0.5969 EUR |
1,008,972.2000 ADA |
0.6026 EUR |
0.5881 EUR |
0.5919 EUR |
0.5913 EUR |