Identifier on Binance: ADAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-30 |
1.3195 EUR |
27,962,201.2400 ADA |
1.1571 EUR |
1.1105 EUR |
1.1500 EUR |
1.3317 EUR |
| 2021-05-29 |
1.1793 EUR |
24,071,638.3000 ADA |
1.2464 EUR |
1.1003 EUR |
1.1311 EUR |
1.1433 EUR |
| 2021-05-28 |
1.2675 EUR |
37,659,120.1100 ADA |
1.3577 EUR |
1.1941 EUR |
1.2525 EUR |
1.2100 EUR |
| 2021-05-27 |
1.3926 EUR |
26,810,007.9800 ADA |
1.4628 EUR |
1.3255 EUR |
1.3717 EUR |
1.3708 EUR |
| 2021-05-26 |
1.4157 EUR |
50,431,135.8000 ADA |
1.2713 EUR |
1.2706 EUR |
1.3150 EUR |
1.4367 EUR |
| 2021-05-25 |
1.2540 EUR |
47,144,586.6000 ADA |
1.2737 EUR |
1.1740 EUR |
1.2167 EUR |
1.2671 EUR |
| 2021-05-24 |
1.2063 EUR |
62,942,052.4100 ADA |
1.0842 EUR |
1.0361 EUR |
1.0919 EUR |
1.2575 EUR |
| 2021-05-23 |
1.0222 EUR |
97,695,799.5800 ADA |
1.2085 EUR |
0.8640 EUR |
0.9680 EUR |
1.1138 EUR |
| 2021-05-22 |
1.2311 EUR |
52,900,275.4000 ADA |
1.2754 EUR |
1.1285 EUR |
1.1935 EUR |
1.2317 EUR |
| 2021-05-21 |
1.3131 EUR |
74,835,794.3200 ADA |
1.4819 EUR |
1.0932 EUR |
1.2542 EUR |
1.2399 EUR |
| 2021-05-20 |
1.4174 EUR |
82,459,140.7700 ADA |
1.2150 EUR |
1.0958 EUR |
1.2251 EUR |
1.4718 EUR |
| 2021-05-19 |
1.3026 EUR |
153,721,891.1100 ADA |
1.6458 EUR |
0.8300 EUR |
1.2700 EUR |
1.2909 EUR |
| 2021-05-18 |
1.6915 EUR |
40,885,500.0600 ADA |
1.6724 EUR |
1.6191 EUR |
1.6566 EUR |
1.6574 EUR |
| 2021-05-17 |
1.7296 EUR |
72,427,563.0900 ADA |
1.8976 EUR |
1.5650 EUR |
1.6830 EUR |
1.6735 EUR |
| 2021-05-16 |
1.8229 EUR |
78,247,986.7300 ADA |
1.7970 EUR |
1.3890 EUR |
1.7440 EUR |
1.8236 EUR |
| 2021-05-15 |
1.8231 EUR |
66,544,234.9000 ADA |
1.6588 EUR |
1.6220 EUR |
1.6825 EUR |
1.8341 EUR |
| 2021-05-14 |
1.5777 EUR |
33,110,000.9800 ADA |
1.6032 EUR |
1.5010 EUR |
1.5490 EUR |
1.6643 EUR |
| 2021-05-13 |
1.4998 EUR |
73,737,373.9400 ADA |
1.3052 EUR |
1.2558 EUR |
1.3722 EUR |
1.5907 EUR |
| 2021-05-12 |
1.4338 EUR |
29,011,676.3400 ADA |
1.4578 EUR |
1.3400 EUR |
1.4071 EUR |
1.3655 EUR |
| 2021-05-11 |
1.4014 EUR |
27,489,958.9100 ADA |
1.3598 EUR |
1.3204 EUR |
1.3531 EUR |
1.4355 EUR |
| 2021-05-10 |
1.4141 EUR |
39,475,842.8900 ADA |
1.4554 EUR |
1.2300 EUR |
1.4150 EUR |
1.4044 EUR |
| 2021-05-09 |
1.4399 EUR |
46,815,664.0300 ADA |
1.3368 EUR |
1.2999 EUR |
1.3310 EUR |
1.4619 EUR |
| 2021-05-08 |
1.3287 EUR |
20,261,694.6500 ADA |
1.3633 EUR |
1.2911 EUR |
1.3227 EUR |
1.3355 EUR |
| 2021-05-07 |
1.3700 EUR |
34,870,246.4400 ADA |
1.3701 EUR |
1.2689 EUR |
1.3164 EUR |
1.3060 EUR |
| 2021-05-06 |
1.3152 EUR |
68,850,532.3900 ADA |
1.2318 EUR |
1.1871 EUR |
1.2167 EUR |
1.3910 EUR |
| 2021-05-05 |
1.1653 EUR |
33,424,429.9500 ADA |
1.0595 EUR |
1.0516 EUR |
1.0932 EUR |
1.2212 EUR |
| 2021-05-04 |
1.0887 EUR |
24,596,380.6200 ADA |
1.1321 EUR |
1.0479 EUR |
1.0728 EUR |
1.0836 EUR |
| 2021-05-03 |
1.1262 EUR |
14,001,714.7900 ADA |
1.1054 EUR |
1.1007 EUR |
1.1176 EUR |
1.1243 EUR |
| 2021-05-02 |
1.1065 EUR |
9,369,947.5600 ADA |
1.1238 EUR |
1.0790 EUR |
1.0944 EUR |
1.1051 EUR |
| 2021-05-01 |
1.1138 EUR |
10,295,567.3200 ADA |
1.1255 EUR |
1.0900 EUR |
1.1103 EUR |
1.1261 EUR |
| 2021-04-30 |
1.1168 EUR |
13,932,731.6100 ADA |
1.0802 EUR |
1.0643 EUR |
1.0814 EUR |
1.1158 EUR |
| 2021-04-29 |
1.1118 EUR |
29,633,650.4600 ADA |
1.1050 EUR |
1.0469 EUR |
1.0812 EUR |
1.0868 EUR |
| 2021-04-28 |
1.0751 EUR |
20,597,917.8300 ADA |
1.0819 EUR |
1.0224 EUR |
1.0570 EUR |
1.1030 EUR |
| 2021-04-27 |
1.0697 EUR |
19,307,328.0400 ADA |
1.0264 EUR |
1.0150 EUR |
1.0340 EUR |
1.0830 EUR |
| 2021-04-26 |
1.0007 EUR |
24,141,798.6100 ADA |
0.9048 EUR |
0.8971 EUR |
0.9429 EUR |
1.0222 EUR |
| 2021-04-25 |
0.9116 EUR |
10,938,369.8900 ADA |
0.9183 EUR |
0.8464 EUR |
0.8996 EUR |
0.8988 EUR |
| 2021-04-24 |
0.9511 EUR |
22,404,761.5000 ADA |
0.9617 EUR |
0.9000 EUR |
0.9391 EUR |
0.9205 EUR |
| 2021-04-23 |
0.8883 EUR |
52,444,436.4000 ADA |
0.9539 EUR |
0.7600 EUR |
0.8663 EUR |
0.9575 EUR |
| 2021-04-22 |
1.0029 EUR |
27,096,346.4000 ADA |
1.0023 EUR |
0.9150 EUR |
0.9744 EUR |
0.9732 EUR |
| 2021-04-21 |
1.0385 EUR |
21,688,608.1000 ADA |
1.0554 EUR |
0.9973 EUR |
1.0160 EUR |
1.0039 EUR |
| 2021-04-20 |
0.9984 EUR |
30,846,519.8000 ADA |
0.9965 EUR |
0.9341 EUR |
0.9669 EUR |
1.0510 EUR |
| 2021-04-19 |
1.0400 EUR |
29,120,389.0000 ADA |
1.0759 EUR |
0.9787 EUR |
1.0150 EUR |
1.0181 EUR |
| 2021-04-18 |
1.0351 EUR |
42,712,786.2000 ADA |
1.1540 EUR |
0.9515 EUR |
1.0120 EUR |
1.0906 EUR |
| 2021-04-17 |
1.1803 EUR |
13,468,240.2000 ADA |
1.1798 EUR |
1.1418 EUR |
1.1696 EUR |
1.1757 EUR |
| 2021-04-16 |
1.1832 EUR |
33,791,685.3000 ADA |
1.2384 EUR |
1.1150 EUR |
1.1667 EUR |
1.1826 EUR |
| 2021-04-15 |
1.2254 EUR |
27,075,671.6000 ADA |
1.2166 EUR |
1.1800 EUR |
1.2007 EUR |
1.2310 EUR |
| 2021-04-14 |
1.2215 EUR |
54,734,544.1000 ADA |
1.1826 EUR |
1.1363 EUR |
1.1900 EUR |
1.2164 EUR |
| 2021-04-13 |
1.1525 EUR |
34,152,652.3000 ADA |
1.1030 EUR |
1.0793 EUR |
1.0976 EUR |
1.1888 EUR |
| 2021-04-12 |
1.0975 EUR |
27,415,219.3000 ADA |
1.0616 EUR |
1.0609 EUR |
1.0797 EUR |
1.1118 EUR |
| 2021-04-11 |
1.0473 EUR |
25,027,361.8000 ADA |
1.0225 EUR |
1.0050 EUR |
1.0157 EUR |
1.0666 EUR |