Identifier on Binance: ADAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-21 |
0.3405 EUR |
7,023,065.2000 ADA |
0.3365 EUR |
0.3294 EUR |
0.3326 EUR |
0.3381 EUR |
| 2023-01-20 |
0.3229 EUR |
4,396,568.6000 ADA |
0.3121 EUR |
0.3083 EUR |
0.3097 EUR |
0.3351 EUR |
| 2023-01-19 |
0.3098 EUR |
3,025,290.9000 ADA |
0.3025 EUR |
0.3018 EUR |
0.3064 EUR |
0.3128 EUR |
| 2023-01-18 |
0.3133 EUR |
6,377,224.4000 ADA |
0.3203 EUR |
0.3000 EUR |
0.3060 EUR |
0.3029 EUR |
| 2023-01-17 |
0.3250 EUR |
2,878,894.9000 ADA |
0.3238 EUR |
0.3174 EUR |
0.3217 EUR |
0.3223 EUR |
| 2023-01-16 |
0.3249 EUR |
5,802,906.6000 ADA |
0.3239 EUR |
0.3126 EUR |
0.3213 EUR |
0.3230 EUR |
| 2023-01-15 |
0.3195 EUR |
4,524,093.7000 ADA |
0.3253 EUR |
0.3122 EUR |
0.3176 EUR |
0.3231 EUR |
| 2023-01-14 |
0.3263 EUR |
14,349,973.8000 ADA |
0.3193 EUR |
0.3066 EUR |
0.3232 EUR |
0.3242 EUR |
| 2023-01-13 |
0.3103 EUR |
4,196,328.8000 ADA |
0.3038 EUR |
0.2985 EUR |
0.3002 EUR |
0.3192 EUR |
| 2023-01-12 |
0.3020 EUR |
5,219,235.3000 ADA |
0.3003 EUR |
0.2938 EUR |
0.2997 EUR |
0.3029 EUR |
| 2023-01-11 |
0.2930 EUR |
3,962,459.0000 ADA |
0.3004 EUR |
0.2861 EUR |
0.2883 EUR |
0.2980 EUR |
| 2023-01-10 |
0.2968 EUR |
4,732,809.4000 ADA |
0.2953 EUR |
0.2860 EUR |
0.2924 EUR |
0.2998 EUR |
| 2023-01-09 |
0.3015 EUR |
13,147,772.2000 ADA |
0.2790 EUR |
0.2772 EUR |
0.2946 EUR |
0.2949 EUR |
| 2023-01-08 |
0.2691 EUR |
5,711,151.1000 ADA |
0.2600 EUR |
0.2576 EUR |
0.2591 EUR |
0.2762 EUR |
| 2023-01-07 |
0.2589 EUR |
1,807,225.7000 ADA |
0.2619 EUR |
0.2560 EUR |
0.2573 EUR |
0.2607 EUR |
| 2023-01-06 |
0.2584 EUR |
3,245,353.2000 ADA |
0.2561 EUR |
0.2542 EUR |
0.2574 EUR |
0.2613 EUR |
| 2023-01-05 |
0.2524 EUR |
1,739,087.4000 ADA |
0.2526 EUR |
0.2480 EUR |
0.2503 EUR |
0.2558 EUR |
| 2023-01-04 |
0.2505 EUR |
3,900,975.9000 ADA |
0.2397 EUR |
0.2386 EUR |
0.2398 EUR |
0.2519 EUR |
| 2023-01-03 |
0.2390 EUR |
1,948,150.7000 ADA |
0.2372 EUR |
0.2358 EUR |
0.2369 EUR |
0.2393 EUR |
| 2023-01-02 |
0.2365 EUR |
3,185,365.4000 ADA |
0.2327 EUR |
0.2296 EUR |
0.2316 EUR |
0.2374 EUR |
| 2023-01-01 |
0.2297 EUR |
1,176,312.2000 ADA |
0.2291 EUR |
0.2270 EUR |
0.2283 EUR |
0.2322 EUR |
| 2022-12-31 |
0.2306 EUR |
2,136,575.6000 ADA |
0.2296 EUR |
0.2278 EUR |
0.2286 EUR |
0.2287 EUR |
| 2022-12-30 |
0.2276 EUR |
2,815,054.1000 ADA |
0.2288 EUR |
0.2246 EUR |
0.2263 EUR |
0.2293 EUR |
| 2022-12-29 |
0.2296 EUR |
3,538,088.1000 ADA |
0.2333 EUR |
0.2246 EUR |
0.2271 EUR |
0.2287 EUR |
| 2022-12-28 |
0.2366 EUR |
3,712,495.1000 ADA |
0.2447 EUR |
0.2323 EUR |
0.2340 EUR |
0.2339 EUR |
| 2022-12-27 |
0.2454 EUR |
1,743,317.5000 ADA |
0.2486 EUR |
0.2411 EUR |
0.2428 EUR |
0.2447 EUR |
| 2022-12-26 |
0.2455 EUR |
1,680,510.8000 ADA |
0.2440 EUR |
0.2426 EUR |
0.2438 EUR |
0.2486 EUR |
| 2022-12-25 |
0.2422 EUR |
1,080,852.7000 ADA |
0.2438 EUR |
0.2398 EUR |
0.2410 EUR |
0.2440 EUR |
| 2022-12-24 |
0.2433 EUR |
873,067.4000 ADA |
0.2444 EUR |
0.2418 EUR |
0.2426 EUR |
0.2435 EUR |
| 2022-12-23 |
0.2442 EUR |
2,054,431.6000 ADA |
0.2420 EUR |
0.2409 EUR |
0.2430 EUR |
0.2446 EUR |
| 2022-12-22 |
0.2380 EUR |
2,701,363.6000 ADA |
0.2388 EUR |
0.2328 EUR |
0.2356 EUR |
0.2418 EUR |
| 2022-12-21 |
0.2379 EUR |
2,994,586.5000 ADA |
0.2436 EUR |
0.2338 EUR |
0.2362 EUR |
0.2387 EUR |
| 2022-12-20 |
0.2428 EUR |
3,461,266.3000 ADA |
0.2383 EUR |
0.2370 EUR |
0.2398 EUR |
0.2438 EUR |
| 2022-12-19 |
0.2444 EUR |
3,921,700.4300 ADA |
0.2516 EUR |
0.2350 EUR |
0.2387 EUR |
0.2383 EUR |
| 2022-12-18 |
0.2521 EUR |
2,508,487.2000 ADA |
0.2527 EUR |
0.2484 EUR |
0.2498 EUR |
0.2533 EUR |
| 2022-12-17 |
0.2496 EUR |
5,236,620.8000 ADA |
0.2489 EUR |
0.2446 EUR |
0.2478 EUR |
0.2518 EUR |
| 2022-12-16 |
0.2627 EUR |
8,560,092.0500 ADA |
0.2821 EUR |
0.2409 EUR |
0.2515 EUR |
0.2481 EUR |
| 2022-12-15 |
0.2827 EUR |
3,367,960.7000 ADA |
0.2885 EUR |
0.2700 EUR |
0.2818 EUR |
0.2818 EUR |
| 2022-12-14 |
0.2915 EUR |
3,685,054.8000 ADA |
0.2955 EUR |
0.2868 EUR |
0.2887 EUR |
0.2885 EUR |
| 2022-12-13 |
0.2920 EUR |
4,036,590.3300 ADA |
0.2913 EUR |
0.2835 EUR |
0.2871 EUR |
0.2941 EUR |
| 2022-12-12 |
0.2894 EUR |
1,772,365.0000 ADA |
0.2921 EUR |
0.2861 EUR |
0.2885 EUR |
0.2907 EUR |
| 2022-12-11 |
0.2954 EUR |
1,079,781.5000 ADA |
0.2967 EUR |
0.2902 EUR |
0.2922 EUR |
0.2915 EUR |
| 2022-12-10 |
0.2971 EUR |
835,572.8000 ADA |
0.2961 EUR |
0.2951 EUR |
0.2960 EUR |
0.2962 EUR |
| 2022-12-09 |
0.2966 EUR |
1,019,433.6000 ADA |
0.2982 EUR |
0.2931 EUR |
0.2947 EUR |
0.2956 EUR |
| 2022-12-08 |
0.2961 EUR |
990,747.1000 ADA |
0.2955 EUR |
0.2928 EUR |
0.2944 EUR |
0.2982 EUR |
| 2022-12-07 |
0.2960 EUR |
1,545,439.3000 ADA |
0.3044 EUR |
0.2925 EUR |
0.2939 EUR |
0.2954 EUR |
| 2022-12-06 |
0.3022 EUR |
1,212,757.1000 ADA |
0.3046 EUR |
0.2993 EUR |
0.3013 EUR |
0.3035 EUR |
| 2022-12-05 |
0.3074 EUR |
2,337,449.9000 ADA |
0.3060 EUR |
0.3018 EUR |
0.3039 EUR |
0.3034 EUR |
| 2022-12-04 |
0.3053 EUR |
2,003,118.4000 ADA |
0.3037 EUR |
0.3023 EUR |
0.3042 EUR |
0.3063 EUR |
| 2022-12-03 |
0.3056 EUR |
3,247,554.6000 ADA |
0.3031 EUR |
0.3006 EUR |
0.3023 EUR |
0.3028 EUR |