Identifier on Binance: ADAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-01-13 |
0.9055 EUR |
2,823,326.6000 ADA |
0.9443 EUR |
0.8606 EUR |
0.8888 EUR |
0.9193 EUR |
| 2025-01-12 |
0.9759 EUR |
1,575,783.0000 ADA |
0.9726 EUR |
0.9392 EUR |
0.9474 EUR |
0.9460 EUR |
| 2025-01-11 |
0.9478 EUR |
1,666,643.0000 ADA |
0.9086 EUR |
0.8921 EUR |
0.9001 EUR |
0.9833 EUR |
| 2025-01-10 |
0.9122 EUR |
1,795,329.1000 ADA |
0.8815 EUR |
0.8815 EUR |
0.8910 EUR |
0.9117 EUR |
| 2025-01-09 |
0.8844 EUR |
1,915,241.3000 ADA |
0.9169 EUR |
0.8537 EUR |
0.8750 EUR |
0.8809 EUR |
| 2025-01-08 |
0.9307 EUR |
3,481,438.7000 ADA |
0.9589 EUR |
0.8834 EUR |
0.9022 EUR |
0.9231 EUR |
| 2025-01-07 |
1.0333 EUR |
4,559,785.7000 ADA |
1.0531 EUR |
0.9559 EUR |
0.9597 EUR |
0.9583 EUR |
| 2025-01-06 |
1.0500 EUR |
2,081,593.8000 ADA |
1.0583 EUR |
1.0194 EUR |
1.0369 EUR |
1.0616 EUR |
| 2025-01-05 |
1.0542 EUR |
1,873,292.8000 ADA |
1.0369 EUR |
1.0195 EUR |
1.0271 EUR |
1.0640 EUR |
| 2025-01-04 |
1.0425 EUR |
1,367,952.5000 ADA |
1.0575 EUR |
1.0240 EUR |
1.0315 EUR |
1.0413 EUR |
| 2025-01-03 |
1.0316 EUR |
4,649,968.8000 ADA |
0.9358 EUR |
0.9307 EUR |
0.9444 EUR |
1.0498 EUR |
| 2025-01-02 |
0.9245 EUR |
1,787,499.0000 ADA |
0.8900 EUR |
0.8900 EUR |
0.8994 EUR |
0.9406 EUR |
| 2025-01-01 |
0.8579 EUR |
2,120,740.1000 ADA |
0.8144 EUR |
0.8088 EUR |
0.8185 EUR |
0.8832 EUR |
| 2024-12-31 |
0.8226 EUR |
1,421,667.3000 ADA |
0.8268 EUR |
0.8000 EUR |
0.8133 EUR |
0.8148 EUR |
| 2024-12-30 |
0.8245 EUR |
1,342,657.7000 ADA |
0.8211 EUR |
0.7976 EUR |
0.8094 EUR |
0.8224 EUR |
| 2024-12-29 |
0.8440 EUR |
1,398,348.9000 ADA |
0.8507 EUR |
0.8140 EUR |
0.8192 EUR |
0.8168 EUR |
| 2024-12-28 |
0.8422 EUR |
815,501.5000 ADA |
0.8415 EUR |
0.8305 EUR |
0.8377 EUR |
0.8561 EUR |
| 2024-12-27 |
0.8492 EUR |
1,067,605.3000 ADA |
0.8256 EUR |
0.8204 EUR |
0.8290 EUR |
0.8411 EUR |
| 2024-12-26 |
0.8394 EUR |
1,254,752.7000 ADA |
0.8826 EUR |
0.8164 EUR |
0.8281 EUR |
0.8289 EUR |
| 2024-12-25 |
0.8837 EUR |
737,014.8000 ADA |
0.8993 EUR |
0.8667 EUR |
0.8787 EUR |
0.8795 EUR |
| 2024-12-24 |
0.8879 EUR |
1,415,007.9000 ADA |
0.8895 EUR |
0.8580 EUR |
0.8658 EUR |
0.9023 EUR |
| 2024-12-23 |
0.8504 EUR |
1,783,241.6000 ADA |
0.8469 EUR |
0.8277 EUR |
0.8404 EUR |
0.8472 EUR |
| 2024-12-22 |
0.8551 EUR |
1,351,467.6000 ADA |
0.8705 EUR |
0.8244 EUR |
0.8524 EUR |
0.8405 EUR |
| 2024-12-21 |
0.9005 EUR |
2,857,094.2000 ADA |
0.9142 EUR |
0.8527 EUR |
0.8688 EUR |
0.8618 EUR |
| 2024-12-20 |
0.8151 EUR |
6,008,934.9000 ADA |
0.8529 EUR |
0.7321 EUR |
0.7786 EUR |
0.9010 EUR |
| 2024-12-19 |
0.8896 EUR |
4,219,890.7000 ADA |
0.9361 EUR |
0.8170 EUR |
0.8514 EUR |
0.8584 EUR |
| 2024-12-18 |
0.9733 EUR |
2,690,895.8000 ADA |
1.0047 EUR |
0.9225 EUR |
0.9577 EUR |
0.9469 EUR |
| 2024-12-17 |
1.0284 EUR |
2,832,423.1000 ADA |
1.0219 EUR |
1.0003 EUR |
1.0024 EUR |
1.0015 EUR |
| 2024-12-16 |
1.0357 EUR |
2,443,571.3000 ADA |
1.0429 EUR |
0.9982 EUR |
1.0103 EUR |
1.0409 EUR |
| 2024-12-15 |
1.0244 EUR |
1,399,908.2000 ADA |
1.0078 EUR |
0.9875 EUR |
1.0101 EUR |
1.0521 EUR |
| 2024-12-14 |
1.0299 EUR |
1,488,888.2000 ADA |
1.0669 EUR |
0.9922 EUR |
1.0040 EUR |
1.0072 EUR |
| 2024-12-13 |
1.0518 EUR |
1,388,588.5000 ADA |
1.0713 EUR |
1.0299 EUR |
1.0452 EUR |
1.0613 EUR |
| 2024-12-12 |
1.0843 EUR |
2,770,044.3000 ADA |
1.0317 EUR |
1.0194 EUR |
1.0335 EUR |
1.0725 EUR |
| 2024-12-11 |
1.0056 EUR |
3,209,446.1000 ADA |
0.9737 EUR |
0.9241 EUR |
0.9515 EUR |
1.0409 EUR |
| 2024-12-10 |
0.9379 EUR |
5,324,622.9000 ADA |
0.9528 EUR |
0.8661 EUR |
0.9085 EUR |
0.9748 EUR |
| 2024-12-09 |
1.0091 EUR |
6,671,594.9000 ADA |
1.1291 EUR |
0.8634 EUR |
0.9635 EUR |
0.9643 EUR |