Identifier on Binance: ADAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-25 |
0.5448 EUR |
1,126,703.6000 ADA |
0.5517 EUR |
0.5366 EUR |
0.5408 EUR |
0.5470 EUR |
| 2024-02-24 |
0.5449 EUR |
749,041.9000 ADA |
0.5385 EUR |
0.5269 EUR |
0.5318 EUR |
0.5520 EUR |
| 2024-02-23 |
0.5389 EUR |
1,496,845.2000 ADA |
0.5426 EUR |
0.5234 EUR |
0.5362 EUR |
0.5402 EUR |
| 2024-02-22 |
0.5498 EUR |
1,322,164.7000 ADA |
0.5536 EUR |
0.5371 EUR |
0.5429 EUR |
0.5472 EUR |
| 2024-02-21 |
0.5497 EUR |
1,800,932.3000 ADA |
0.5753 EUR |
0.5321 EUR |
0.5392 EUR |
0.5520 EUR |
| 2024-02-20 |
0.5729 EUR |
3,630,034.3000 ADA |
0.5858 EUR |
0.5521 EUR |
0.5605 EUR |
0.5787 EUR |
| 2024-02-19 |
0.5817 EUR |
2,160,914.2000 ADA |
0.5747 EUR |
0.5713 EUR |
0.5774 EUR |
0.5857 EUR |
| 2024-02-18 |
0.5803 EUR |
2,523,118.0000 ADA |
0.5668 EUR |
0.5662 EUR |
0.5757 EUR |
0.5778 EUR |
| 2024-02-17 |
0.5467 EUR |
1,661,331.0000 ADA |
0.5562 EUR |
0.5277 EUR |
0.5373 EUR |
0.5654 EUR |
| 2024-02-16 |
0.5556 EUR |
2,641,229.9000 ADA |
0.5662 EUR |
0.5402 EUR |
0.5499 EUR |
0.5549 EUR |
| 2024-02-15 |
0.5525 EUR |
3,048,924.0000 ADA |
0.5387 EUR |
0.5327 EUR |
0.5392 EUR |
0.5599 EUR |
| 2024-02-14 |
0.5320 EUR |
2,586,524.6000 ADA |
0.5087 EUR |
0.5043 EUR |
0.5071 EUR |
0.5379 EUR |
| 2024-02-13 |
0.5110 EUR |
2,140,777.2000 ADA |
0.5188 EUR |
0.4981 EUR |
0.5040 EUR |
0.5088 EUR |
| 2024-02-12 |
0.5099 EUR |
2,251,385.6000 ADA |
0.5006 EUR |
0.4916 EUR |
0.4968 EUR |
0.5199 EUR |
| 2024-02-11 |
0.5105 EUR |
2,354,738.5000 ADA |
0.5104 EUR |
0.4933 EUR |
0.4974 EUR |
0.5000 EUR |
| 2024-02-10 |
0.5009 EUR |
1,521,100.4000 ADA |
0.5030 EUR |
0.4892 EUR |
0.4945 EUR |
0.5099 EUR |
| 2024-02-09 |
0.5010 EUR |
2,151,435.8000 ADA |
0.4925 EUR |
0.4903 EUR |
0.4935 EUR |
0.5021 EUR |
| 2024-02-08 |
0.4865 EUR |
2,520,267.6000 ADA |
0.4664 EUR |
0.4664 EUR |
0.4716 EUR |
0.4891 EUR |
| 2024-02-07 |
0.4527 EUR |
1,433,249.9000 ADA |
0.4633 EUR |
0.4402 EUR |
0.4457 EUR |
0.4635 EUR |
| 2024-02-06 |
0.4617 EUR |
656,762.0000 ADA |
0.4603 EUR |
0.4552 EUR |
0.4574 EUR |
0.4639 EUR |
| 2024-02-05 |
0.4610 EUR |
1,034,633.4000 ADA |
0.4580 EUR |
0.4536 EUR |
0.4572 EUR |
0.4568 EUR |
| 2024-02-04 |
0.4682 EUR |
769,310.5000 ADA |
0.4752 EUR |
0.4589 EUR |
0.4620 EUR |
0.4603 EUR |
| 2024-02-03 |
0.4809 EUR |
708,258.1000 ADA |
0.4768 EUR |
0.4748 EUR |
0.4782 EUR |
0.4781 EUR |
| 2024-02-02 |
0.4734 EUR |
1,176,453.5000 ADA |
0.4670 EUR |
0.4637 EUR |
0.4652 EUR |
0.4758 EUR |
| 2024-02-01 |
0.4562 EUR |
1,209,207.0000 ADA |
0.4603 EUR |
0.4498 EUR |
0.4537 EUR |
0.4640 EUR |
| 2024-01-31 |
0.4685 EUR |
1,537,224.3000 ADA |
0.4742 EUR |
0.4554 EUR |
0.4630 EUR |
0.4608 EUR |
| 2024-01-30 |
0.4843 EUR |
1,491,806.8000 ADA |
0.4864 EUR |
0.4731 EUR |
0.4800 EUR |
0.4744 EUR |
| 2024-01-29 |
0.4691 EUR |
1,514,388.5000 ADA |
0.4526 EUR |
0.4478 EUR |
0.4512 EUR |
0.4836 EUR |
| 2024-01-28 |
0.4542 EUR |
885,466.5000 ADA |
0.4492 EUR |
0.4465 EUR |
0.4499 EUR |
0.4489 EUR |
| 2024-01-27 |
0.4462 EUR |
499,729.6000 ADA |
0.4476 EUR |
0.4391 EUR |
0.4421 EUR |
0.4495 EUR |
| 2024-01-26 |
0.4424 EUR |
1,029,088.1000 ADA |
0.4302 EUR |
0.4275 EUR |
0.4305 EUR |
0.4472 EUR |
| 2024-01-25 |
0.4345 EUR |
1,159,029.5000 ADA |
0.4380 EUR |
0.4235 EUR |
0.4304 EUR |
0.4298 EUR |
| 2024-01-24 |
0.4342 EUR |
1,297,917.3000 ADA |
0.4399 EUR |
0.4279 EUR |
0.4301 EUR |
0.4362 EUR |
| 2024-01-23 |
0.4271 EUR |
1,961,340.4000 ADA |
0.4399 EUR |
0.4122 EUR |
0.4228 EUR |
0.4397 EUR |
| 2024-01-22 |
0.4516 EUR |
1,586,202.9000 ADA |
0.4622 EUR |
0.4382 EUR |
0.4463 EUR |
0.4424 EUR |
| 2024-01-21 |
0.4722 EUR |
669,390.2000 ADA |
0.4743 EUR |
0.4621 EUR |
0.4652 EUR |
0.4630 EUR |
| 2024-01-20 |
0.4697 EUR |
922,488.8000 ADA |
0.4628 EUR |
0.4585 EUR |
0.4656 EUR |
0.4729 EUR |
| 2024-01-19 |
0.4531 EUR |
1,136,549.1000 ADA |
0.4623 EUR |
0.4331 EUR |
0.4473 EUR |
0.4621 EUR |
| 2024-01-18 |
0.4710 EUR |
1,263,518.2000 ADA |
0.4854 EUR |
0.4565 EUR |
0.4637 EUR |
0.4624 EUR |
| 2024-01-17 |
0.4881 EUR |
1,055,640.9000 ADA |
0.4939 EUR |
0.4802 EUR |
0.4843 EUR |
0.4840 EUR |
| 2024-01-16 |
0.4946 EUR |
1,145,584.7000 ADA |
0.4824 EUR |
0.4824 EUR |
0.4874 EUR |
0.4927 EUR |
| 2024-01-15 |
0.4874 EUR |
825,391.4000 ADA |
0.4806 EUR |
0.4771 EUR |
0.4826 EUR |
0.4829 EUR |
| 2024-01-14 |
0.4958 EUR |
827,882.2000 ADA |
0.5032 EUR |
0.4819 EUR |
0.4889 EUR |
0.4829 EUR |
| 2024-01-13 |
0.5010 EUR |
821,230.6000 ADA |
0.5016 EUR |
0.4869 EUR |
0.4977 EUR |
0.5037 EUR |
| 2024-01-12 |
0.5188 EUR |
2,657,477.7000 ADA |
0.5308 EUR |
0.4856 EUR |
0.5002 EUR |
0.4978 EUR |
| 2024-01-11 |
0.5326 EUR |
3,571,508.7000 ADA |
0.5168 EUR |
0.5118 EUR |
0.5207 EUR |
0.5299 EUR |
| 2024-01-10 |
0.4811 EUR |
4,022,051.1000 ADA |
0.4694 EUR |
0.4467 EUR |
0.4586 EUR |
0.5227 EUR |
| 2024-01-09 |
0.4730 EUR |
3,284,793.9000 ADA |
0.4952 EUR |
0.4554 EUR |
0.4648 EUR |
0.4679 EUR |
| 2024-01-08 |
0.4658 EUR |
3,051,629.0000 ADA |
0.4532 EUR |
0.4256 EUR |
0.4373 EUR |
0.4937 EUR |
| 2024-01-07 |
0.4754 EUR |
1,537,580.1000 ADA |
0.4794 EUR |
0.4566 EUR |
0.4670 EUR |
0.4593 EUR |