Identifier on Binance: ADAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-06 |
0.6606 EUR |
2,938,060.2000 ADA |
0.6375 EUR |
0.6134 EUR |
0.6253 EUR |
0.6747 EUR |
| 2024-03-05 |
0.6421 EUR |
4,663,995.1000 ADA |
0.7093 EUR |
0.5180 EUR |
0.6120 EUR |
0.6416 EUR |
| 2024-03-04 |
0.7143 EUR |
2,560,933.3000 ADA |
0.6704 EUR |
0.6674 EUR |
0.6843 EUR |
0.7070 EUR |
| 2024-03-03 |
0.6684 EUR |
1,597,197.8000 ADA |
0.6808 EUR |
0.6340 EUR |
0.6692 EUR |
0.6719 EUR |
| 2024-03-02 |
0.6838 EUR |
2,530,351.7000 ADA |
0.6646 EUR |
0.6624 EUR |
0.6767 EUR |
0.6850 EUR |
| 2024-03-01 |
0.6300 EUR |
2,176,506.1000 ADA |
0.6026 EUR |
0.6021 EUR |
0.6199 EUR |
0.6517 EUR |
| 2024-02-29 |
0.6227 EUR |
4,304,092.2000 ADA |
0.5799 EUR |
0.5739 EUR |
0.5868 EUR |
0.6084 EUR |
| 2024-02-28 |
0.5829 EUR |
3,884,369.9000 ADA |
0.5766 EUR |
0.5472 EUR |
0.5714 EUR |
0.5811 EUR |
| 2024-02-27 |
0.5736 EUR |
1,751,745.2000 ADA |
0.5716 EUR |
0.5606 EUR |
0.5696 EUR |
0.5757 EUR |
| 2024-02-26 |
0.5529 EUR |
1,995,334.5000 ADA |
0.5460 EUR |
0.5293 EUR |
0.5345 EUR |
0.5712 EUR |
| 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 |