Identifier on Binance: ADAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-04 |
0.8153 EUR |
7,756,761.0000 ADA |
0.8177 EUR |
0.7230 EUR |
0.7644 EUR |
0.8761 EUR |
| 2025-03-03 |
0.9379 EUR |
12,029,341.5000 ADA |
1.0911 EUR |
0.7854 EUR |
0.8278 EUR |
0.8225 EUR |
| 2025-03-02 |
0.9337 EUR |
22,590,493.7000 ADA |
0.6353 EUR |
0.6226 EUR |
0.6329 EUR |
1.0435 EUR |
| 2025-03-01 |
0.6245 EUR |
1,121,369.8000 ADA |
0.6100 EUR |
0.6038 EUR |
0.6115 EUR |
0.6458 EUR |
| 2025-02-28 |
0.5844 EUR |
2,366,967.6000 ADA |
0.6203 EUR |
0.5575 EUR |
0.5725 EUR |
0.6067 EUR |
| 2025-02-27 |
0.6357 EUR |
483,347.6000 ADA |
0.6175 EUR |
0.6113 EUR |
0.6206 EUR |
0.6412 EUR |
| 2025-02-26 |
0.6344 EUR |
1,269,042.8000 ADA |
0.6496 EUR |
0.6013 EUR |
0.6165 EUR |
0.6150 EUR |
| 2025-02-25 |
0.6331 EUR |
7,388,962.8000 ADA |
0.6516 EUR |
0.6017 EUR |
0.6242 EUR |
0.6593 EUR |
| 2025-02-24 |
0.6841 EUR |
4,414,324.9000 ADA |
0.7348 EUR |
0.6403 EUR |
0.6622 EUR |
0.6616 EUR |
| 2025-02-23 |
0.7366 EUR |
734,916.9000 ADA |
0.7389 EUR |
0.7257 EUR |
0.7312 EUR |
0.7280 EUR |
| 2025-02-22 |
0.7371 EUR |
1,894,259.2000 ADA |
0.7274 EUR |
0.7244 EUR |
0.7309 EUR |
0.7404 EUR |
| 2025-02-21 |
0.7512 EUR |
2,352,499.2000 ADA |
0.7652 EUR |
0.7174 EUR |
0.7254 EUR |
0.7255 EUR |
| 2025-02-20 |
0.7568 EUR |
2,402,579.4000 ADA |
0.7409 EUR |
0.7376 EUR |
0.7456 EUR |
0.7622 EUR |
| 2025-02-19 |
0.7294 EUR |
2,047,088.2000 ADA |
0.7194 EUR |
0.7014 EUR |
0.7113 EUR |
0.7306 EUR |
| 2025-02-18 |
0.7361 EUR |
1,625,577.3000 ADA |
0.7716 EUR |
0.7040 EUR |
0.7145 EUR |
0.7123 EUR |
| 2025-02-17 |
0.7670 EUR |
2,501,151.4000 ADA |
0.7359 EUR |
0.7359 EUR |
0.7510 EUR |
0.7671 EUR |
| 2025-02-16 |
0.7400 EUR |
643,041.6000 ADA |
0.7455 EUR |
0.7272 EUR |
0.7365 EUR |
0.7430 EUR |
| 2025-02-15 |
0.7544 EUR |
631,914.5000 ADA |
0.7624 EUR |
0.7398 EUR |
0.7459 EUR |
0.7439 EUR |
| 2025-02-14 |
0.7720 EUR |
1,160,236.1000 ADA |
0.7773 EUR |
0.7558 EUR |
0.7660 EUR |
0.7558 EUR |
| 2025-02-13 |
0.7607 EUR |
1,378,998.8000 ADA |
0.7679 EUR |
0.7382 EUR |
0.7497 EUR |
0.7756 EUR |
| 2025-02-12 |
0.7489 EUR |
2,360,436.3000 ADA |
0.7505 EUR |
0.7237 EUR |
0.7394 EUR |
0.7600 EUR |
| 2025-02-11 |
0.7607 EUR |
5,075,860.7000 ADA |
0.6916 EUR |
0.6899 EUR |
0.7206 EUR |
0.7572 EUR |
| 2025-02-10 |
0.6799 EUR |
1,374,713.8000 ADA |
0.6613 EUR |
0.6446 EUR |
0.6534 EUR |
0.6850 EUR |
| 2025-02-09 |
0.6620 EUR |
1,626,295.9000 ADA |
0.6800 EUR |
0.6326 EUR |
0.6569 EUR |
0.6544 EUR |
| 2025-02-08 |
0.6747 EUR |
1,130,651.8000 ADA |
0.6846 EUR |
0.6617 EUR |
0.6715 EUR |
0.6800 EUR |
| 2025-02-07 |
0.6985 EUR |
1,973,472.8000 ADA |
0.6799 EUR |
0.6686 EUR |
0.6761 EUR |
0.6736 EUR |
| 2025-02-06 |
0.7024 EUR |
2,107,532.7000 ADA |
0.7045 EUR |
0.6727 EUR |
0.6862 EUR |
0.6847 EUR |
| 2025-02-05 |
0.7228 EUR |
1,718,304.5000 ADA |
0.7187 EUR |
0.6979 EUR |
0.7086 EUR |
0.7059 EUR |
| 2025-02-04 |
0.7298 EUR |
3,665,633.0000 ADA |
0.7884 EUR |
0.6950 EUR |
0.7122 EUR |
0.7174 EUR |
| 2025-02-03 |
0.6849 EUR |
11,719,992.6000 ADA |
0.7870 EUR |
0.4978 EUR |
0.6238 EUR |
0.7923 EUR |
| 2025-02-02 |
0.8093 EUR |
4,687,835.6000 ADA |
0.8665 EUR |
0.7355 EUR |
0.7752 EUR |
0.7694 EUR |
| 2025-02-01 |
0.8960 EUR |
1,236,030.0000 ADA |
0.9112 EUR |
0.8740 EUR |
0.8823 EUR |
0.8767 EUR |
| 2025-01-31 |
0.9230 EUR |
2,052,761.2000 ADA |
0.9216 EUR |
0.9014 EUR |
0.9076 EUR |
0.9103 EUR |
| 2025-01-30 |
0.9262 EUR |
1,379,936.0000 ADA |
0.9013 EUR |
0.8980 EUR |
0.9115 EUR |
0.9269 EUR |
| 2025-01-29 |
0.8971 EUR |
1,773,816.2000 ADA |
0.8800 EUR |
0.8675 EUR |
0.8855 EUR |
0.9100 EUR |
| 2025-01-28 |
0.9061 EUR |
1,532,414.5000 ADA |
0.8942 EUR |
0.8794 EUR |
0.8863 EUR |
0.8863 EUR |
| 2025-01-27 |
0.8654 EUR |
3,764,250.9000 ADA |
0.9099 EUR |
0.8192 EUR |
0.8469 EUR |
0.8880 EUR |
| 2025-01-26 |
0.9441 EUR |
725,277.6000 ADA |
0.9314 EUR |
0.9295 EUR |
0.9340 EUR |
0.9327 EUR |
| 2025-01-25 |
0.9342 EUR |
886,468.8000 ADA |
0.9250 EUR |
0.9198 EUR |
0.9287 EUR |
0.9397 EUR |
| 2025-01-24 |
0.9464 EUR |
1,190,229.2000 ADA |
0.9502 EUR |
0.9216 EUR |
0.9251 EUR |
0.9225 EUR |
| 2025-01-23 |
0.9411 EUR |
1,697,225.1000 ADA |
0.9425 EUR |
0.9140 EUR |
0.9235 EUR |
0.9531 EUR |
| 2025-01-22 |
0.9560 EUR |
1,209,504.4000 ADA |
0.9659 EUR |
0.9395 EUR |
0.9497 EUR |
0.9497 EUR |
| 2025-01-21 |
0.9530 EUR |
2,406,996.2000 ADA |
0.9700 EUR |
0.9184 EUR |
0.9395 EUR |
0.9652 EUR |
| 2025-01-20 |
1.0088 EUR |
3,835,252.8000 ADA |
0.9667 EUR |
0.9348 EUR |
0.9629 EUR |
0.9750 EUR |
| 2025-01-19 |
1.0324 EUR |
4,612,497.8000 ADA |
1.0655 EUR |
0.9797 EUR |
1.0117 EUR |
0.9982 EUR |
| 2025-01-18 |
1.0404 EUR |
2,853,554.0000 ADA |
1.1006 EUR |
1.0150 EUR |
1.0330 EUR |
1.0617 EUR |
| 2025-01-17 |
1.0947 EUR |
2,390,856.6000 ADA |
1.0586 EUR |
1.0521 EUR |
1.0681 EUR |
1.1180 EUR |
| 2025-01-16 |
1.0614 EUR |
4,066,306.7000 ADA |
1.0414 EUR |
0.9973 EUR |
1.0139 EUR |
1.0528 EUR |
| 2025-01-15 |
1.0136 EUR |
3,709,582.9000 ADA |
0.9681 EUR |
0.9583 EUR |
0.9724 EUR |
1.0238 EUR |
| 2025-01-14 |
0.9547 EUR |
1,831,775.0000 ADA |
0.9210 EUR |
0.9146 EUR |
0.9239 EUR |
0.9675 EUR |