Identifier on Binance: ADAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-17 |
0.3224 EUR |
3,397,375.4000 ADA |
0.3284 EUR |
0.3100 EUR |
0.3129 EUR |
0.3128 EUR |
| 2025-12-16 |
0.3276 EUR |
2,628,805.3000 ADA |
0.3304 EUR |
0.3213 EUR |
0.3248 EUR |
0.3289 EUR |
| 2025-12-15 |
0.3337 EUR |
3,667,797.1000 ADA |
0.3381 EUR |
0.3215 EUR |
0.3264 EUR |
0.3304 EUR |
| 2025-12-14 |
0.3418 EUR |
2,585,301.7000 ADA |
0.3501 EUR |
0.3335 EUR |
0.3388 EUR |
0.3383 EUR |
| 2025-12-13 |
0.3507 EUR |
1,345,385.3000 ADA |
0.3490 EUR |
0.3462 EUR |
0.3487 EUR |
0.3487 EUR |
| 2025-12-12 |
0.3560 EUR |
2,664,430.4000 ADA |
0.3625 EUR |
0.3441 EUR |
0.3492 EUR |
0.3499 EUR |
| 2025-12-11 |
0.3612 EUR |
4,671,283.4000 ADA |
0.3876 EUR |
0.3487 EUR |
0.3527 EUR |
0.3627 EUR |
| 2025-12-10 |
0.3987 EUR |
3,679,328.0000 ADA |
0.4043 EUR |
0.3902 EUR |
0.3913 EUR |
0.3913 EUR |
| 2025-12-09 |
0.3937 EUR |
5,557,820.2000 ADA |
0.3719 EUR |
0.3638 EUR |
0.3664 EUR |
0.4038 EUR |
| 2025-12-08 |
0.3721 EUR |
2,706,323.5000 ADA |
0.3581 EUR |
0.3561 EUR |
0.3596 EUR |
0.3750 EUR |
| 2025-12-07 |
0.3612 EUR |
3,029,000.1000 ADA |
0.3558 EUR |
0.3491 EUR |
0.3577 EUR |
0.3568 EUR |
| 2025-12-06 |
0.3571 EUR |
1,140,677.8000 ADA |
0.3563 EUR |
0.3526 EUR |
0.3543 EUR |
0.3537 EUR |
| 2025-12-05 |
0.3657 EUR |
3,135,429.4000 ADA |
0.3774 EUR |
0.3519 EUR |
0.3579 EUR |
0.3580 EUR |
| 2025-12-04 |
0.3825 EUR |
2,620,794.9000 ADA |
0.3862 EUR |
0.3731 EUR |
0.3781 EUR |
0.3776 EUR |
| 2025-12-03 |
0.3766 EUR |
4,070,471.3000 ADA |
0.3732 EUR |
0.3660 EUR |
0.3739 EUR |
0.3858 EUR |
| 2025-12-02 |
0.3595 EUR |
4,448,373.1000 ADA |
0.3326 EUR |
0.3318 EUR |
0.3339 EUR |
0.3762 EUR |
| 2025-12-01 |
0.3311 EUR |
5,559,495.2000 ADA |
0.3575 EUR |
0.3190 EUR |
0.3236 EUR |
0.3314 EUR |
| 2025-11-30 |
0.3639 EUR |
1,800,688.5000 ADA |
0.3581 EUR |
0.3571 EUR |
0.3593 EUR |
0.3666 EUR |
| 2025-11-29 |
0.3601 EUR |
1,885,436.3000 ADA |
0.3624 EUR |
0.3553 EUR |
0.3584 EUR |
0.3572 EUR |
| 2025-11-28 |
0.3688 EUR |
5,764,401.7000 ADA |
0.3734 EUR |
0.3580 EUR |
0.3620 EUR |
0.3616 EUR |
| 2025-11-27 |
0.3741 EUR |
2,299,500.7000 ADA |
0.3755 EUR |
0.3681 EUR |
0.3702 EUR |
0.3752 EUR |
| 2025-11-26 |
0.3653 EUR |
3,801,974.1000 ADA |
0.3648 EUR |
0.3545 EUR |
0.3586 EUR |
0.3759 EUR |
| 2025-11-25 |
0.3603 EUR |
3,156,903.1000 ADA |
0.3710 EUR |
0.3496 EUR |
0.3572 EUR |
0.3585 EUR |
| 2025-11-24 |
0.3604 EUR |
4,948,171.4000 ADA |
0.3550 EUR |
0.3487 EUR |
0.3539 EUR |
0.3720 EUR |
| 2025-11-23 |
0.3583 EUR |
4,008,908.2000 ADA |
0.3514 EUR |
0.3490 EUR |
0.3523 EUR |
0.3556 EUR |
| 2025-11-22 |
0.3484 EUR |
2,416,526.8000 ADA |
0.3554 EUR |
0.3397 EUR |
0.3453 EUR |
0.3515 EUR |
| 2025-11-21 |
0.3550 EUR |
7,974,145.9000 ADA |
0.3747 EUR |
0.3362 EUR |
0.3527 EUR |
0.3556 EUR |
| 2025-11-20 |
0.3883 EUR |
3,020,367.6000 ADA |
0.4019 EUR |
0.3715 EUR |
0.3781 EUR |
0.3827 EUR |
| 2025-11-19 |
0.3953 EUR |
3,368,601.9000 ADA |
0.4100 EUR |
0.3795 EUR |
0.3841 EUR |
0.3949 EUR |
| 2025-11-18 |
0.4035 EUR |
3,783,586.2000 ADA |
0.4010 EUR |
0.3930 EUR |
0.4008 EUR |
0.4070 EUR |
| 2025-11-17 |
0.4120 EUR |
3,881,152.7000 ADA |
0.4168 EUR |
0.3942 EUR |
0.3998 EUR |
0.4003 EUR |
| 2025-11-16 |
0.4206 EUR |
3,891,106.3000 ADA |
0.4331 EUR |
0.4077 EUR |
0.4144 EUR |
0.4142 EUR |
| 2025-11-15 |
0.4364 EUR |
1,645,434.5000 ADA |
0.4282 EUR |
0.4282 EUR |
0.4337 EUR |
0.4318 EUR |
| 2025-11-14 |
0.4421 EUR |
4,234,039.8000 ADA |
0.4553 EUR |
0.4217 EUR |
0.4324 EUR |
0.4301 EUR |
| 2025-11-13 |
0.4705 EUR |
3,743,941.9000 ADA |
0.4717 EUR |
0.4420 EUR |
0.4481 EUR |
0.4538 EUR |
| 2025-11-12 |
0.4829 EUR |
2,594,634.8000 ADA |
0.4803 EUR |
0.4657 EUR |
0.4715 EUR |
0.4744 EUR |
| 2025-11-11 |
0.5018 EUR |
3,577,147.2000 ADA |
0.5132 EUR |
0.4778 EUR |
0.4852 EUR |
0.4851 EUR |
| 2025-11-10 |
0.5099 EUR |
3,393,546.5000 ADA |
0.5012 EUR |
0.4966 EUR |
0.5059 EUR |
0.5141 EUR |
| 2025-11-09 |
0.4899 EUR |
4,226,714.9000 ADA |
0.4910 EUR |
0.4736 EUR |
0.4791 EUR |
0.5003 EUR |
| 2025-11-08 |
0.4929 EUR |
3,947,882.5000 ADA |
0.4985 EUR |
0.4787 EUR |
0.4843 EUR |
0.4897 EUR |
| 2025-11-07 |
0.4788 EUR |
9,322,655.6000 ADA |
0.4606 EUR |
0.4489 EUR |
0.4576 EUR |
0.5024 EUR |
| 2025-11-06 |
0.4625 EUR |
7,602,827.9000 ADA |
0.4739 EUR |
0.4479 EUR |
0.4571 EUR |
0.4600 EUR |
| 2025-11-05 |
0.4664 EUR |
8,831,996.3000 ADA |
0.4532 EUR |
0.4304 EUR |
0.4487 EUR |
0.4736 EUR |
| 2025-11-04 |
0.4582 EUR |
13,330,902.4000 ADA |
0.4796 EUR |
0.4263 EUR |
0.4478 EUR |
0.4540 EUR |
| 2025-11-03 |
0.4912 EUR |
7,214,383.6000 ADA |
0.5291 EUR |
0.4577 EUR |
0.4800 EUR |
0.4766 EUR |
| 2025-11-02 |
0.5259 EUR |
2,894,115.3000 ADA |
0.5299 EUR |
0.5130 EUR |
0.5183 EUR |
0.5296 EUR |
| 2025-11-01 |
0.5292 EUR |
2,120,397.1000 ADA |
0.5273 EUR |
0.5228 EUR |
0.5272 EUR |
0.5272 EUR |
| 2025-10-31 |
0.5283 EUR |
4,100,769.2000 ADA |
0.5201 EUR |
0.5185 EUR |
0.5238 EUR |
0.5258 EUR |
| 2025-10-30 |
0.5323 EUR |
6,754,811.4000 ADA |
0.5517 EUR |
0.5073 EUR |
0.5158 EUR |
0.5186 EUR |
| 2025-10-29 |
0.5558 EUR |
4,681,717.4000 ADA |
0.5540 EUR |
0.5400 EUR |
0.5531 EUR |
0.5511 EUR |