Identifier on Binance: ADAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-24 |
0.4633 EUR |
4,276,126.5000 ADA |
0.4676 EUR |
0.4556 EUR |
0.4586 EUR |
0.4606 EUR |
| 2022-08-23 |
0.4616 EUR |
4,446,644.9000 ADA |
0.4644 EUR |
0.4494 EUR |
0.4561 EUR |
0.4700 EUR |
| 2022-08-22 |
0.4504 EUR |
4,653,135.9000 ADA |
0.4619 EUR |
0.4377 EUR |
0.4446 EUR |
0.4586 EUR |
| 2022-08-21 |
0.4603 EUR |
4,658,995.5000 ADA |
0.4497 EUR |
0.4459 EUR |
0.4516 EUR |
0.4655 EUR |
| 2022-08-20 |
0.4507 EUR |
6,079,832.6000 ADA |
0.4485 EUR |
0.4337 EUR |
0.4422 EUR |
0.4465 EUR |
| 2022-08-19 |
0.4706 EUR |
13,041,296.1000 ADA |
0.5076 EUR |
0.4445 EUR |
0.4544 EUR |
0.4526 EUR |
| 2022-08-18 |
0.5280 EUR |
6,844,218.9000 ADA |
0.5297 EUR |
0.5037 EUR |
0.5233 EUR |
0.5084 EUR |
| 2022-08-17 |
0.5436 EUR |
6,219,984.2000 ADA |
0.5479 EUR |
0.5226 EUR |
0.5273 EUR |
0.5288 EUR |
| 2022-08-16 |
0.5513 EUR |
3,302,938.4000 ADA |
0.5412 EUR |
0.5391 EUR |
0.5437 EUR |
0.5513 EUR |
| 2022-08-15 |
0.5474 EUR |
4,261,080.9000 ADA |
0.5565 EUR |
0.5328 EUR |
0.5408 EUR |
0.5408 EUR |
| 2022-08-14 |
0.5652 EUR |
6,197,242.1000 ADA |
0.5458 EUR |
0.5433 EUR |
0.5554 EUR |
0.5576 EUR |
| 2022-08-13 |
0.5427 EUR |
4,894,600.5000 ADA |
0.5271 EUR |
0.5245 EUR |
0.5278 EUR |
0.5480 EUR |
| 2022-08-12 |
0.5170 EUR |
3,013,688.0000 ADA |
0.5150 EUR |
0.5067 EUR |
0.5132 EUR |
0.5283 EUR |
| 2022-08-11 |
0.5233 EUR |
4,683,367.9000 ADA |
0.5222 EUR |
0.5144 EUR |
0.5157 EUR |
0.5145 EUR |
| 2022-08-10 |
0.5119 EUR |
6,097,333.9000 ADA |
0.5032 EUR |
0.4929 EUR |
0.4993 EUR |
0.5216 EUR |
| 2022-08-09 |
0.5093 EUR |
3,812,604.4000 ADA |
0.5276 EUR |
0.4955 EUR |
0.5027 EUR |
0.5043 EUR |
| 2022-08-08 |
0.5315 EUR |
7,788,937.0000 ADA |
0.5189 EUR |
0.5147 EUR |
0.5191 EUR |
0.5261 EUR |
| 2022-08-07 |
0.5189 EUR |
5,102,356.6000 ADA |
0.5027 EUR |
0.4978 EUR |
0.5015 EUR |
0.5174 EUR |
| 2022-08-06 |
0.5079 EUR |
1,812,244.0000 ADA |
0.5087 EUR |
0.5011 EUR |
0.5068 EUR |
0.5018 EUR |
| 2022-08-05 |
0.5004 EUR |
4,005,401.3000 ADA |
0.4890 EUR |
0.4888 EUR |
0.4913 EUR |
0.5082 EUR |
| 2022-08-04 |
0.4915 EUR |
3,571,432.8000 ADA |
0.4933 EUR |
0.4837 EUR |
0.4880 EUR |
0.4882 EUR |
| 2022-08-03 |
0.4993 EUR |
4,006,515.4000 ADA |
0.4895 EUR |
0.4820 EUR |
0.4908 EUR |
0.4938 EUR |
| 2022-08-02 |
0.4871 EUR |
4,570,473.3000 ADA |
0.4998 EUR |
0.4759 EUR |
0.4810 EUR |
0.4924 EUR |
| 2022-08-01 |
0.4978 EUR |
5,346,899.4000 ADA |
0.5056 EUR |
0.4888 EUR |
0.4949 EUR |
0.4996 EUR |
| 2022-07-31 |
0.5201 EUR |
8,117,518.4000 ADA |
0.5157 EUR |
0.5027 EUR |
0.5083 EUR |
0.5049 EUR |
| 2022-07-30 |
0.5210 EUR |
7,242,493.4000 ADA |
0.5109 EUR |
0.4988 EUR |
0.5073 EUR |
0.5131 EUR |
| 2022-07-29 |
0.5174 EUR |
12,033,934.4000 ADA |
0.5038 EUR |
0.4970 EUR |
0.5133 EUR |
0.5196 EUR |
| 2022-07-28 |
0.4986 EUR |
7,640,211.9000 ADA |
0.5006 EUR |
0.4816 EUR |
0.4931 EUR |
0.5038 EUR |
| 2022-07-27 |
0.4798 EUR |
11,023,702.4000 ADA |
0.4621 EUR |
0.4528 EUR |
0.4559 EUR |
0.4984 EUR |
| 2022-07-26 |
0.4555 EUR |
4,401,309.1000 ADA |
0.4656 EUR |
0.4458 EUR |
0.4509 EUR |
0.4606 EUR |
| 2022-07-25 |
0.4821 EUR |
5,169,567.2000 ADA |
0.5019 EUR |
0.4666 EUR |
0.4785 EUR |
0.4669 EUR |
| 2022-07-24 |
0.5110 EUR |
5,593,798.9000 ADA |
0.5071 EUR |
0.4992 EUR |
0.5045 EUR |
0.5027 EUR |
| 2022-07-23 |
0.4835 EUR |
4,585,335.7000 ADA |
0.4735 EUR |
0.4641 EUR |
0.4713 EUR |
0.5062 EUR |
| 2022-07-22 |
0.4865 EUR |
9,550,971.8000 ADA |
0.4888 EUR |
0.4675 EUR |
0.4713 EUR |
0.4744 EUR |
| 2022-07-21 |
0.4805 EUR |
12,589,191.3000 ADA |
0.4820 EUR |
0.4670 EUR |
0.4731 EUR |
0.4893 EUR |
| 2022-07-20 |
0.5123 EUR |
19,824,802.6000 ADA |
0.5039 EUR |
0.4781 EUR |
0.4844 EUR |
0.4799 EUR |
| 2022-07-19 |
0.4925 EUR |
13,555,807.8000 ADA |
0.4834 EUR |
0.4659 EUR |
0.4737 EUR |
0.5042 EUR |
| 2022-07-18 |
0.4752 EUR |
10,291,795.1000 ADA |
0.4434 EUR |
0.4414 EUR |
0.4470 EUR |
0.4774 EUR |
| 2022-07-17 |
0.4480 EUR |
4,003,516.2000 ADA |
0.4537 EUR |
0.4384 EUR |
0.4426 EUR |
0.4455 EUR |
| 2022-07-16 |
0.4448 EUR |
4,248,207.2000 ADA |
0.4384 EUR |
0.4282 EUR |
0.4324 EUR |
0.4529 EUR |
| 2022-07-15 |
0.4390 EUR |
4,188,609.9000 ADA |
0.4402 EUR |
0.4294 EUR |
0.4342 EUR |
0.4412 EUR |
| 2022-07-14 |
0.4307 EUR |
5,413,401.1000 ADA |
0.4367 EUR |
0.4169 EUR |
0.4211 EUR |
0.4392 EUR |
| 2022-07-13 |
0.4184 EUR |
8,235,803.5000 ADA |
0.4158 EUR |
0.4025 EUR |
0.4120 EUR |
0.4348 EUR |
| 2022-07-12 |
0.4297 EUR |
4,412,705.4000 ADA |
0.4326 EUR |
0.4195 EUR |
0.4226 EUR |
0.4205 EUR |
| 2022-07-11 |
0.4428 EUR |
4,350,912.6000 ADA |
0.4548 EUR |
0.4298 EUR |
0.4358 EUR |
0.4329 EUR |
| 2022-07-10 |
0.4575 EUR |
3,480,752.7000 ADA |
0.4694 EUR |
0.4467 EUR |
0.4510 EUR |
0.4540 EUR |
| 2022-07-09 |
0.4693 EUR |
2,922,869.9000 ADA |
0.4574 EUR |
0.4570 EUR |
0.4615 EUR |
0.4692 EUR |
| 2022-07-08 |
0.4640 EUR |
4,845,110.2000 ADA |
0.4701 EUR |
0.4537 EUR |
0.4598 EUR |
0.4621 EUR |
| 2022-07-07 |
0.4612 EUR |
5,786,877.7000 ADA |
0.4538 EUR |
0.4522 EUR |
0.4549 EUR |
0.4706 EUR |
| 2022-07-06 |
0.4478 EUR |
4,547,059.0000 ADA |
0.4451 EUR |
0.4351 EUR |
0.4399 EUR |
0.4541 EUR |