Identifier on Binance: ADAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-12-08 |
1.1294 EUR |
2,484,513.2000 ADA |
1.1407 EUR |
1.1088 EUR |
1.1168 EUR |
1.1264 EUR |
| 2024-12-07 |
1.1430 EUR |
1,376,263.9000 ADA |
1.1627 EUR |
1.1250 EUR |
1.1397 EUR |
1.1394 EUR |
| 2024-12-06 |
1.1252 EUR |
3,305,669.4000 ADA |
1.0972 EUR |
1.0735 EUR |
1.1007 EUR |
1.1646 EUR |
| 2024-12-05 |
1.1358 EUR |
4,501,299.1000 ADA |
1.1294 EUR |
1.0619 EUR |
1.1040 EUR |
1.0957 EUR |
| 2024-12-04 |
1.1407 EUR |
4,055,706.7000 ADA |
1.1353 EUR |
1.0844 EUR |
1.1103 EUR |
1.1274 EUR |
| 2024-12-03 |
1.1851 EUR |
8,741,473.6000 ADA |
1.1454 EUR |
1.0857 EUR |
1.1405 EUR |
1.1417 EUR |
| 2024-12-02 |
1.1018 EUR |
9,851,345.1000 ADA |
1.0859 EUR |
1.0039 EUR |
1.0280 EUR |
1.1336 EUR |
| 2024-12-01 |
1.0368 EUR |
3,998,675.1000 ADA |
1.0171 EUR |
0.9806 EUR |
0.9968 EUR |
1.0659 EUR |
| 2024-11-30 |
1.0377 EUR |
4,194,486.4000 ADA |
1.0142 EUR |
0.9901 EUR |
1.0096 EUR |
1.0155 EUR |
| 2024-11-29 |
1.0051 EUR |
3,603,690.3000 ADA |
0.9769 EUR |
0.9747 EUR |
0.9894 EUR |
0.9958 EUR |
| 2024-11-28 |
0.9490 EUR |
1,833,648.9000 ADA |
0.9584 EUR |
0.9209 EUR |
0.9416 EUR |
0.9752 EUR |
| 2024-11-27 |
0.9484 EUR |
5,310,324.6000 ADA |
0.9143 EUR |
0.8891 EUR |
0.9081 EUR |
0.9532 EUR |
| 2024-11-26 |
0.8841 EUR |
5,489,721.3000 ADA |
0.9015 EUR |
0.8250 EUR |
0.8686 EUR |
0.9107 EUR |
| 2024-11-25 |
0.9636 EUR |
6,578,559.2000 ADA |
0.9734 EUR |
0.8815 EUR |
0.9233 EUR |
0.9142 EUR |
| 2024-11-24 |
0.9596 EUR |
7,500,819.0000 ADA |
1.0168 EUR |
0.8894 EUR |
0.9283 EUR |
0.9720 EUR |
| 2024-11-23 |
1.0396 EUR |
9,907,732.2000 ADA |
0.9718 EUR |
0.9696 EUR |
1.0162 EUR |
1.0259 EUR |
| 2024-11-22 |
0.8791 EUR |
12,929,677.7000 ADA |
0.7809 EUR |
0.7719 EUR |
0.8034 EUR |
0.9929 EUR |
| 2024-11-21 |
0.7515 EUR |
6,878,829.1000 ADA |
0.7572 EUR |
0.7268 EUR |
0.7450 EUR |
0.7745 EUR |
| 2024-11-20 |
0.7654 EUR |
9,585,316.5000 ADA |
0.6973 EUR |
0.6973 EUR |
0.7223 EUR |
0.7695 EUR |
| 2024-11-19 |
0.7021 EUR |
4,491,583.2000 ADA |
0.6910 EUR |
0.6805 EUR |
0.6934 EUR |
0.6969 EUR |
| 2024-11-18 |
0.7090 EUR |
5,599,442.2000 ADA |
0.6636 EUR |
0.6630 EUR |
0.6777 EUR |
0.6942 EUR |
| 2024-11-17 |
0.6835 EUR |
4,318,903.8000 ADA |
0.7018 EUR |
0.6500 EUR |
0.6691 EUR |
0.6623 EUR |
| 2024-11-16 |
0.7110 EUR |
11,937,037.0000 ADA |
0.6690 EUR |
0.6648 EUR |
0.6889 EUR |
0.6960 EUR |
| 2024-11-15 |
0.6138 EUR |
10,790,551.0000 ADA |
0.5488 EUR |
0.5454 EUR |
0.5634 EUR |
0.6618 EUR |
| 2024-11-14 |
0.5393 EUR |
3,885,673.6000 ADA |
0.5456 EUR |
0.5128 EUR |
0.5248 EUR |
0.5451 EUR |
| 2024-11-13 |
0.5310 EUR |
6,045,779.2000 ADA |
0.5326 EUR |
0.4835 EUR |
0.4994 EUR |
0.5447 EUR |
| 2024-11-12 |
0.5544 EUR |
6,173,117.6000 ADA |
0.5687 EUR |
0.5113 EUR |
0.5382 EUR |
0.5404 EUR |
| 2024-11-11 |
0.5595 EUR |
6,732,211.7000 ADA |
0.5471 EUR |
0.5270 EUR |
0.5380 EUR |
0.5683 EUR |
| 2024-11-10 |
0.5437 EUR |
7,789,600.4000 ADA |
0.4626 EUR |
0.4535 EUR |
0.4829 EUR |
0.5784 EUR |
| 2024-11-09 |
0.4123 EUR |
3,338,671.2000 ADA |
0.4143 EUR |
0.3990 EUR |
0.4042 EUR |
0.4352 EUR |
| 2024-11-08 |
0.4031 EUR |
5,434,376.8000 ADA |
0.3767 EUR |
0.3707 EUR |
0.3868 EUR |
0.4140 EUR |
| 2024-11-07 |
0.3552 EUR |
2,456,390.7000 ADA |
0.3373 EUR |
0.3363 EUR |
0.3394 EUR |
0.3698 EUR |
| 2024-11-06 |
0.3316 EUR |
2,582,838.5000 ADA |
0.3063 EUR |
0.3062 EUR |
0.3141 EUR |
0.3354 EUR |
| 2024-11-05 |
0.3058 EUR |
547,028.4000 ADA |
0.3006 EUR |
0.3000 EUR |
0.3027 EUR |
0.3069 EUR |
| 2024-11-04 |
0.3025 EUR |
1,088,189.9000 ADA |
0.3080 EUR |
0.2950 EUR |
0.2996 EUR |
0.2994 EUR |
| 2024-11-03 |
0.3108 EUR |
842,104.4000 ADA |
0.3213 EUR |
0.3034 EUR |
0.3077 EUR |
0.3081 EUR |