Identifier on Binance: ADAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-20 |
0.5397 EUR |
1,894,372.3000 ADA |
0.5245 EUR |
0.5187 EUR |
0.5256 EUR |
0.5362 EUR |
| 2023-12-19 |
0.5423 EUR |
2,558,105.7000 ADA |
0.5518 EUR |
0.5160 EUR |
0.5266 EUR |
0.5260 EUR |
| 2023-12-18 |
0.5211 EUR |
2,096,691.3000 ADA |
0.5326 EUR |
0.4985 EUR |
0.5115 EUR |
0.5481 EUR |
| 2023-12-17 |
0.5483 EUR |
1,317,040.8000 ADA |
0.5574 EUR |
0.5292 EUR |
0.5352 EUR |
0.5328 EUR |
| 2023-12-16 |
0.5616 EUR |
1,421,026.1000 ADA |
0.5516 EUR |
0.5397 EUR |
0.5564 EUR |
0.5567 EUR |
| 2023-12-15 |
0.5726 EUR |
2,065,232.4000 ADA |
0.5853 EUR |
0.5513 EUR |
0.5602 EUR |
0.5518 EUR |
| 2023-12-14 |
0.5918 EUR |
3,288,642.2000 ADA |
0.6144 EUR |
0.5607 EUR |
0.5824 EUR |
0.5868 EUR |
| 2023-12-13 |
0.5713 EUR |
4,382,554.6000 ADA |
0.5357 EUR |
0.5038 EUR |
0.5194 EUR |
0.6138 EUR |
| 2023-12-12 |
0.5380 EUR |
3,010,801.5000 ADA |
0.5125 EUR |
0.5122 EUR |
0.5173 EUR |
0.5303 EUR |
| 2023-12-11 |
0.5113 EUR |
2,814,142.5000 ADA |
0.5530 EUR |
0.4754 EUR |
0.4981 EUR |
0.5123 EUR |
| 2023-12-10 |
0.5531 EUR |
2,695,782.2000 ADA |
0.5391 EUR |
0.5300 EUR |
0.5479 EUR |
0.5533 EUR |
| 2023-12-09 |
0.5617 EUR |
8,621,905.5000 ADA |
0.5078 EUR |
0.5064 EUR |
0.5262 EUR |
0.5452 EUR |
| 2023-12-08 |
0.4841 EUR |
8,392,035.7000 ADA |
0.4226 EUR |
0.4194 EUR |
0.4233 EUR |
0.5110 EUR |
| 2023-12-07 |
0.4146 EUR |
2,592,370.4000 ADA |
0.4121 EUR |
0.4008 EUR |
0.4069 EUR |
0.4234 EUR |
| 2023-12-06 |
0.4057 EUR |
3,567,278.4000 ADA |
0.3950 EUR |
0.3860 EUR |
0.3944 EUR |
0.4138 EUR |
| 2023-12-05 |
0.3812 EUR |
3,677,267.6000 ADA |
0.3758 EUR |
0.3672 EUR |
0.3701 EUR |
0.3943 EUR |
| 2023-12-04 |
0.3729 EUR |
2,369,110.5000 ADA |
0.3632 EUR |
0.3614 EUR |
0.3658 EUR |
0.3734 EUR |
| 2023-12-03 |
0.3628 EUR |
961,686.4000 ADA |
0.3661 EUR |
0.3568 EUR |
0.3586 EUR |
0.3609 EUR |
| 2023-12-02 |
0.3591 EUR |
893,921.5000 ADA |
0.3536 EUR |
0.3522 EUR |
0.3536 EUR |
0.3657 EUR |
| 2023-12-01 |
0.3506 EUR |
1,003,226.3000 ADA |
0.3454 EUR |
0.3433 EUR |
0.3454 EUR |
0.3528 EUR |
| 2023-11-30 |
0.3444 EUR |
1,000,351.4000 ADA |
0.3481 EUR |
0.3408 EUR |
0.3433 EUR |
0.3453 EUR |
| 2023-11-29 |
0.3505 EUR |
935,088.9000 ADA |
0.3509 EUR |
0.3445 EUR |
0.3482 EUR |
0.3496 EUR |
| 2023-11-28 |
0.3469 EUR |
1,036,702.6000 ADA |
0.3452 EUR |
0.3376 EUR |
0.3417 EUR |
0.3494 EUR |
| 2023-11-27 |
0.3465 EUR |
1,027,377.9000 ADA |
0.3537 EUR |
0.3393 EUR |
0.3425 EUR |
0.3448 EUR |
| 2023-11-26 |
0.3539 EUR |
1,219,553.2000 ADA |
0.3595 EUR |
0.3445 EUR |
0.3494 EUR |
0.3542 EUR |
| 2023-11-25 |
0.3572 EUR |
937,612.5000 ADA |
0.3532 EUR |
0.3520 EUR |
0.3550 EUR |
0.3585 EUR |
| 2023-11-24 |
0.3579 EUR |
2,164,713.8000 ADA |
0.3552 EUR |
0.3509 EUR |
0.3535 EUR |
0.3529 EUR |
| 2023-11-23 |
0.3508 EUR |
1,468,960.3000 ADA |
0.3496 EUR |
0.3453 EUR |
0.3498 EUR |
0.3540 EUR |
| 2023-11-22 |
0.3435 EUR |
1,448,146.2000 ADA |
0.3266 EUR |
0.3262 EUR |
0.3322 EUR |
0.3502 EUR |
| 2023-11-21 |
0.3407 EUR |
1,819,855.8000 ADA |
0.3476 EUR |
0.3260 EUR |
0.3326 EUR |
0.3314 EUR |
| 2023-11-20 |
0.3562 EUR |
1,454,098.2000 ADA |
0.3526 EUR |
0.3467 EUR |
0.3504 EUR |
0.3496 EUR |
| 2023-11-19 |
0.3469 EUR |
943,375.3000 ADA |
0.3467 EUR |
0.3390 EUR |
0.3444 EUR |
0.3517 EUR |
| 2023-11-18 |
0.3344 EUR |
1,152,793.4000 ADA |
0.3371 EUR |
0.3206 EUR |
0.3268 EUR |
0.3471 EUR |
| 2023-11-17 |
0.3377 EUR |
1,230,917.7000 ADA |
0.3420 EUR |
0.3245 EUR |
0.3327 EUR |
0.3377 EUR |
| 2023-11-16 |
0.3550 EUR |
3,277,181.8000 ADA |
0.3498 EUR |
0.3308 EUR |
0.3425 EUR |
0.3370 EUR |
| 2023-11-15 |
0.3401 EUR |
1,611,504.0000 ADA |
0.3295 EUR |
0.3254 EUR |
0.3292 EUR |
0.3503 EUR |
| 2023-11-14 |
0.3312 EUR |
1,688,624.9000 ADA |
0.3339 EUR |
0.3132 EUR |
0.3240 EUR |
0.3301 EUR |
| 2023-11-13 |
0.3468 EUR |
1,454,947.9000 ADA |
0.3596 EUR |
0.3303 EUR |
0.3353 EUR |
0.3353 EUR |
| 2023-11-12 |
0.3595 EUR |
1,089,528.3000 ADA |
0.3610 EUR |
0.3481 EUR |
0.3566 EUR |
0.3616 EUR |
| 2023-11-11 |
0.3615 EUR |
1,717,253.9000 ADA |
0.3619 EUR |
0.3469 EUR |
0.3518 EUR |
0.3616 EUR |
| 2023-11-10 |
0.3510 EUR |
1,783,160.2000 ADA |
0.3455 EUR |
0.3403 EUR |
0.3455 EUR |
0.3610 EUR |
| 2023-11-09 |
0.3447 EUR |
3,499,484.2000 ADA |
0.3345 EUR |
0.3210 EUR |
0.3391 EUR |
0.3448 EUR |
| 2023-11-08 |
0.3329 EUR |
1,163,875.9000 ADA |
0.3286 EUR |
0.3266 EUR |
0.3314 EUR |
0.3356 EUR |
| 2023-11-07 |
0.3266 EUR |
1,958,381.9000 ADA |
0.3383 EUR |
0.3125 EUR |
0.3191 EUR |
0.3279 EUR |
| 2023-11-06 |
0.3326 EUR |
2,467,915.1000 ADA |
0.3193 EUR |
0.3149 EUR |
0.3199 EUR |
0.3388 EUR |
| 2023-11-05 |
0.3188 EUR |
1,896,913.9000 ADA |
0.3064 EUR |
0.3048 EUR |
0.3068 EUR |
0.3210 EUR |
| 2023-11-04 |
0.3041 EUR |
1,194,560.7000 ADA |
0.3073 EUR |
0.3000 EUR |
0.3015 EUR |
0.3082 EUR |
| 2023-11-03 |
0.3004 EUR |
1,923,637.3000 ADA |
0.3049 EUR |
0.2933 EUR |
0.2977 EUR |
0.3056 EUR |
| 2023-11-02 |
0.2947 EUR |
3,058,373.8000 ADA |
0.2908 EUR |
0.2815 EUR |
0.2868 EUR |
0.3035 EUR |
| 2023-11-01 |
0.2787 EUR |
2,169,813.6000 ADA |
0.2773 EUR |
0.2691 EUR |
0.2719 EUR |
0.2903 EUR |