Identifier on Binance: ADAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-28 |
0.5646 EUR |
4,523,549.8000 ADA |
0.5722 EUR |
0.5460 EUR |
0.5556 EUR |
0.5536 EUR |
| 2025-10-27 |
0.5822 EUR |
4,435,047.7000 ADA |
0.5854 EUR |
0.5693 EUR |
0.5737 EUR |
0.5722 EUR |
| 2025-10-26 |
0.5743 EUR |
3,394,890.4000 ADA |
0.5626 EUR |
0.5563 EUR |
0.5587 EUR |
0.5863 EUR |
| 2025-10-25 |
0.5626 EUR |
1,813,275.7000 ADA |
0.5642 EUR |
0.5574 EUR |
0.5602 EUR |
0.5631 EUR |
| 2025-10-24 |
0.5592 EUR |
4,163,092.9000 ADA |
0.5537 EUR |
0.5505 EUR |
0.5536 EUR |
0.5662 EUR |
| 2025-10-23 |
0.5518 EUR |
4,312,492.7000 ADA |
0.5370 EUR |
0.5369 EUR |
0.5407 EUR |
0.5526 EUR |
| 2025-10-22 |
0.5448 EUR |
5,410,066.0000 ADA |
0.5541 EUR |
0.5225 EUR |
0.5304 EUR |
0.5304 EUR |
| 2025-10-21 |
0.5679 EUR |
4,786,122.9000 ADA |
0.5689 EUR |
0.5482 EUR |
0.5526 EUR |
0.5703 EUR |
| 2025-10-20 |
0.5689 EUR |
3,835,937.4000 ADA |
0.5607 EUR |
0.5488 EUR |
0.5568 EUR |
0.5703 EUR |
| 2025-10-19 |
0.5553 EUR |
7,503,001.3000 ADA |
0.5452 EUR |
0.5346 EUR |
0.5420 EUR |
0.5622 EUR |
| 2025-10-18 |
0.5446 EUR |
4,800,303.3000 ADA |
0.5367 EUR |
0.5352 EUR |
0.5405 EUR |
0.5441 EUR |
| 2025-10-17 |
0.5322 EUR |
13,537,522.6000 ADA |
0.5513 EUR |
0.5066 EUR |
0.5187 EUR |
0.5404 EUR |
| 2025-10-16 |
0.5661 EUR |
7,656,864.3000 ADA |
0.5747 EUR |
0.5417 EUR |
0.5523 EUR |
0.5487 EUR |
| 2025-10-15 |
0.5870 EUR |
5,633,787.2000 ADA |
0.6031 EUR |
0.5650 EUR |
0.5740 EUR |
0.5733 EUR |
| 2025-10-14 |
0.5961 EUR |
6,773,033.4000 ADA |
0.6308 EUR |
0.5727 EUR |
0.5872 EUR |
0.6034 EUR |
| 2025-10-13 |
0.6189 EUR |
6,342,604.7000 ADA |
0.6050 EUR |
0.5988 EUR |
0.6102 EUR |
0.6339 EUR |
| 2025-10-12 |
0.5809 EUR |
5,742,405.1000 ADA |
0.5522 EUR |
0.5392 EUR |
0.5496 EUR |
0.6033 EUR |
| 2025-10-11 |
0.5652 EUR |
6,777,105.2000 ADA |
0.5555 EUR |
0.5321 EUR |
0.5524 EUR |
0.5510 EUR |
| 2025-10-10 |
0.6677 EUR |
6,019,112.2000 ADA |
0.7051 EUR |
0.6071 EUR |
0.6275 EUR |
0.6135 EUR |
| 2025-10-09 |
0.6997 EUR |
2,989,863.2000 ADA |
0.7218 EUR |
0.6877 EUR |
0.6960 EUR |
0.7051 EUR |
| 2025-10-08 |
0.7096 EUR |
2,979,952.9000 ADA |
0.7038 EUR |
0.6954 EUR |
0.7030 EUR |
0.7200 EUR |
| 2025-10-07 |
0.7246 EUR |
3,707,272.3000 ADA |
0.7428 EUR |
0.7013 EUR |
0.7069 EUR |
0.7045 EUR |
| 2025-10-06 |
0.7345 EUR |
3,303,561.1000 ADA |
0.7119 EUR |
0.7079 EUR |
0.7175 EUR |
0.7471 EUR |
| 2025-10-05 |
0.7251 EUR |
2,664,612.7000 ADA |
0.7136 EUR |
0.7027 EUR |
0.7119 EUR |
0.7144 EUR |
| 2025-10-04 |
0.7190 EUR |
1,671,978.3000 ADA |
0.7365 EUR |
0.7078 EUR |
0.7113 EUR |
0.7135 EUR |
| 2025-10-03 |
0.7370 EUR |
4,241,603.1000 ADA |
0.7429 EUR |
0.7180 EUR |
0.7306 EUR |
0.7387 EUR |
| 2025-10-02 |
0.7298 EUR |
3,771,724.1000 ADA |
0.7250 EUR |
0.7146 EUR |
0.7285 EUR |
0.7402 EUR |
| 2025-10-01 |
0.7059 EUR |
5,123,334.9000 ADA |
0.6880 EUR |
0.6791 EUR |
0.6851 EUR |
0.7218 EUR |
| 2025-09-30 |
0.6775 EUR |
2,987,045.3000 ADA |
0.6870 EUR |
0.6636 EUR |
0.6689 EUR |
0.6838 EUR |
| 2025-09-29 |
0.6844 EUR |
1,495,974.5000 ADA |
0.6915 EUR |
0.6714 EUR |
0.6793 EUR |
0.6881 EUR |
| 2025-09-28 |
0.6684 EUR |
1,036,422.2000 ADA |
0.6684 EUR |
0.6543 EUR |
0.6576 EUR |
0.6897 EUR |
| 2025-09-27 |
0.6706 EUR |
1,076,834.8000 ADA |
0.6767 EUR |
0.6645 EUR |
0.6687 EUR |
0.6689 EUR |
| 2025-09-26 |
0.6640 EUR |
2,328,488.6000 ADA |
0.6553 EUR |
0.6493 EUR |
0.6572 EUR |
0.6775 EUR |
| 2025-09-25 |
0.6690 EUR |
4,440,465.7000 ADA |
0.6925 EUR |
0.6475 EUR |
0.6622 EUR |
0.6544 EUR |
| 2025-09-24 |
0.6936 EUR |
1,869,522.4000 ADA |
0.6827 EUR |
0.6704 EUR |
0.6881 EUR |
0.6977 EUR |
| 2025-09-23 |
0.6943 EUR |
2,472,410.0000 ADA |
0.7002 EUR |
0.6816 EUR |
0.6886 EUR |
0.6903 EUR |
| 2025-09-22 |
0.7113 EUR |
4,020,694.4000 ADA |
0.7536 EUR |
0.6747 EUR |
0.6956 EUR |
0.6991 EUR |
| 2025-09-21 |
0.7552 EUR |
1,453,958.3000 ADA |
0.7614 EUR |
0.7454 EUR |
0.7538 EUR |
0.7526 EUR |
| 2025-09-20 |
0.7643 EUR |
1,454,766.8000 ADA |
0.7587 EUR |
0.7563 EUR |
0.7620 EUR |
0.7626 EUR |
| 2025-09-19 |
0.7705 EUR |
2,815,312.7000 ADA |
0.7854 EUR |
0.7540 EUR |
0.7634 EUR |
0.7566 EUR |
| 2025-09-18 |
0.7781 EUR |
2,820,975.7000 ADA |
0.7729 EUR |
0.7629 EUR |
0.7719 EUR |
0.7856 EUR |
| 2025-09-17 |
0.7412 EUR |
2,640,669.0000 ADA |
0.7418 EUR |
0.7273 EUR |
0.7346 EUR |
0.7745 EUR |