Identifier on Binance: ADAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-04 |
0.6438 EUR |
1,986,111.3000 ADA |
0.6286 EUR |
0.6268 EUR |
0.6359 EUR |
0.6532 EUR |
| 2025-08-03 |
0.6229 EUR |
1,682,987.0000 ADA |
0.6016 EUR |
0.5934 EUR |
0.6085 EUR |
0.6295 EUR |
| 2025-08-02 |
0.6097 EUR |
2,898,747.9000 ADA |
0.6170 EUR |
0.5914 EUR |
0.6023 EUR |
0.6051 EUR |
| 2025-08-01 |
0.6296 EUR |
4,907,301.9000 ADA |
0.6473 EUR |
0.6044 EUR |
0.6250 EUR |
0.6074 EUR |
| 2025-07-31 |
0.6714 EUR |
2,674,111.5000 ADA |
0.6671 EUR |
0.6502 EUR |
0.6562 EUR |
0.6508 EUR |
| 2025-07-30 |
0.6637 EUR |
3,432,872.0000 ADA |
0.6771 EUR |
0.6397 EUR |
0.6642 EUR |
0.6676 EUR |
| 2025-07-29 |
0.6821 EUR |
2,595,749.4000 ADA |
0.6827 EUR |
0.6666 EUR |
0.6762 EUR |
0.6775 EUR |
| 2025-07-28 |
0.7023 EUR |
3,252,050.3000 ADA |
0.7080 EUR |
0.6779 EUR |
0.6861 EUR |
0.6821 EUR |
| 2025-07-27 |
0.7035 EUR |
1,721,412.3000 ADA |
0.6977 EUR |
0.6934 EUR |
0.6988 EUR |
0.7086 EUR |
| 2025-07-26 |
0.7035 EUR |
1,429,191.8000 ADA |
0.6941 EUR |
0.6913 EUR |
0.6978 EUR |
0.7021 EUR |
| 2025-07-25 |
0.6803 EUR |
3,828,117.4000 ADA |
0.6862 EUR |
0.6609 EUR |
0.6713 EUR |
0.6942 EUR |
| 2025-07-24 |
0.6856 EUR |
4,166,506.4000 ADA |
0.6934 EUR |
0.6477 EUR |
0.6720 EUR |
0.6870 EUR |
| 2025-07-23 |
0.7090 EUR |
6,089,736.3000 ADA |
0.7690 EUR |
0.6676 EUR |
0.6890 EUR |
0.6901 EUR |
| 2025-07-22 |
0.7492 EUR |
4,736,200.7000 ADA |
0.7606 EUR |
0.7268 EUR |
0.7439 EUR |
0.7686 EUR |
| 2025-07-21 |
0.7678 EUR |
7,884,796.6000 ADA |
0.7378 EUR |
0.7236 EUR |
0.7393 EUR |
0.7608 EUR |
| 2025-07-20 |
0.7365 EUR |
4,587,824.4000 ADA |
0.7143 EUR |
0.7081 EUR |
0.7145 EUR |
0.7397 EUR |
| 2025-07-19 |
0.7087 EUR |
2,393,842.4000 ADA |
0.7013 EUR |
0.6898 EUR |
0.7058 EUR |
0.7141 EUR |
| 2025-07-18 |
0.7284 EUR |
7,765,100.6000 ADA |
0.7069 EUR |
0.6847 EUR |
0.7044 EUR |
0.7057 EUR |
| 2025-07-17 |
0.6893 EUR |
8,142,324.3000 ADA |
0.6572 EUR |
0.6372 EUR |
0.6487 EUR |
0.7140 EUR |
| 2025-07-16 |
0.6517 EUR |
4,725,988.5000 ADA |
0.6432 EUR |
0.6309 EUR |
0.6373 EUR |
0.6536 EUR |
| 2025-07-15 |
0.6240 EUR |
4,062,804.0000 ADA |
0.6295 EUR |
0.6082 EUR |
0.6193 EUR |
0.6377 EUR |
| 2025-07-14 |
0.6385 EUR |
4,264,241.6000 ADA |
0.6285 EUR |
0.6170 EUR |
0.6267 EUR |
0.6265 EUR |
| 2025-07-13 |
0.6273 EUR |
3,767,142.7000 ADA |
0.6025 EUR |
0.5991 EUR |
0.6059 EUR |
0.6259 EUR |
| 2025-07-12 |
0.6082 EUR |
2,787,268.2000 ADA |
0.6038 EUR |
0.5850 EUR |
0.5978 EUR |
0.5985 EUR |
| 2025-07-11 |
0.6195 EUR |
7,832,710.5000 ADA |
0.5748 EUR |
0.5677 EUR |
0.5754 EUR |
0.6082 EUR |
| 2025-07-10 |
0.5477 EUR |
3,582,466.4000 ADA |
0.5308 EUR |
0.5258 EUR |
0.5312 EUR |
0.5713 EUR |
| 2025-07-09 |
0.5190 EUR |
3,555,277.4000 ADA |
0.5020 EUR |
0.4989 EUR |
0.5020 EUR |
0.5311 EUR |
| 2025-07-08 |
0.4971 EUR |
1,731,589.6000 ADA |
0.4944 EUR |
0.4877 EUR |
0.4913 EUR |
0.5019 EUR |
| 2025-07-07 |
0.4980 EUR |
1,989,350.2000 ADA |
0.4975 EUR |
0.4901 EUR |
0.4940 EUR |
0.4941 EUR |
| 2025-07-06 |
0.4930 EUR |
697,172.4000 ADA |
0.4887 EUR |
0.4851 EUR |
0.4875 EUR |
0.4971 EUR |
| 2025-07-05 |
0.4889 EUR |
817,196.4000 ADA |
0.4865 EUR |
0.4835 EUR |
0.4872 EUR |
0.4886 EUR |
| 2025-07-04 |
0.4931 EUR |
1,701,289.4000 ADA |
0.5094 EUR |
0.4783 EUR |
0.4832 EUR |
0.4886 EUR |
| 2025-07-03 |
0.5089 EUR |
2,397,122.9000 ADA |
0.4953 EUR |
0.4940 EUR |
0.4983 EUR |
0.5124 EUR |
| 2025-07-02 |
0.4893 EUR |
3,332,199.3000 ADA |
0.4591 EUR |
0.4567 EUR |
0.4620 EUR |
0.4948 EUR |
| 2025-07-01 |
0.4697 EUR |
2,170,912.8000 ADA |
0.4856 EUR |
0.4554 EUR |
0.4600 EUR |
0.4600 EUR |
| 2025-06-30 |
0.4860 EUR |
2,112,456.4000 ADA |
0.4924 EUR |
0.4736 EUR |
0.4801 EUR |
0.4896 EUR |
| 2025-06-29 |
0.4786 EUR |
804,418.7000 ADA |
0.4830 EUR |
0.4734 EUR |
0.4763 EUR |
0.4781 EUR |
| 2025-06-28 |
0.4799 EUR |
770,587.5000 ADA |
0.4774 EUR |
0.4745 EUR |
0.4766 EUR |
0.4829 EUR |
| 2025-06-27 |
0.4728 EUR |
1,527,932.8000 ADA |
0.4741 EUR |
0.4664 EUR |
0.4712 EUR |
0.4786 EUR |
| 2025-06-26 |
0.4802 EUR |
1,382,864.9000 ADA |
0.4855 EUR |
0.4692 EUR |
0.4741 EUR |
0.4747 EUR |
| 2025-06-25 |
0.4951 EUR |
1,898,456.7000 ADA |
0.5062 EUR |
0.4830 EUR |
0.4860 EUR |
0.4852 EUR |
| 2025-06-24 |
0.5039 EUR |
2,088,937.1000 ADA |
0.5027 EUR |
0.4978 EUR |
0.5016 EUR |
0.5044 EUR |
| 2025-06-23 |
0.4789 EUR |
2,519,178.6000 ADA |
0.4713 EUR |
0.4592 EUR |
0.4709 EUR |
0.5030 EUR |
| 2025-06-22 |
0.4676 EUR |
5,425,993.1000 ADA |
0.4834 EUR |
0.4487 EUR |
0.4563 EUR |
0.4498 EUR |
| 2025-06-21 |
0.4933 EUR |
3,393,953.4000 ADA |
0.5018 EUR |
0.4740 EUR |
0.4849 EUR |
0.4844 EUR |
| 2025-06-20 |
0.5048 EUR |
4,147,965.1000 ADA |
0.5230 EUR |
0.4868 EUR |
0.5022 EUR |
0.5038 EUR |
| 2025-06-19 |
0.5226 EUR |
1,291,970.3000 ADA |
0.5265 EUR |
0.5150 EUR |
0.5185 EUR |
0.5225 EUR |
| 2025-06-18 |
0.5258 EUR |
1,807,635.4000 ADA |
0.5303 EUR |
0.5124 EUR |
0.5208 EUR |
0.5188 EUR |
| 2025-06-17 |
0.5381 EUR |
2,388,214.1000 ADA |
0.5454 EUR |
0.5217 EUR |
0.5292 EUR |
0.5309 EUR |
| 2025-06-16 |
0.5590 EUR |
1,707,307.3000 ADA |
0.5489 EUR |
0.5414 EUR |
0.5497 EUR |
0.5663 EUR |