Identifier on Coinbase Pro: ADA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-30 |
0.6180 EUR |
1,045,422.9100 ADA |
0.6346 EUR |
0.6028 EUR |
0.6403 EUR |
0.6180 EUR |
| 2025-05-29 |
0.6403 EUR |
2,115,156.9700 ADA |
0.6656 EUR |
0.6359 EUR |
0.6802 EUR |
0.6403 EUR |
| 2025-05-28 |
0.6542 EUR |
1,467,224.7200 ADA |
0.6686 EUR |
0.6487 EUR |
0.6746 EUR |
0.6542 EUR |
| 2025-05-27 |
0.6693 EUR |
1,634,917.2300 ADA |
0.6666 EUR |
0.6520 EUR |
0.6836 EUR |
0.6693 EUR |
| 2025-05-26 |
0.6649 EUR |
1,824,395.2500 ADA |
0.6680 EUR |
0.6598 EUR |
0.6825 EUR |
0.6649 EUR |
| 2025-05-25 |
0.6634 EUR |
1,437,864.6900 ADA |
0.6564 EUR |
0.6414 EUR |
0.6644 EUR |
0.6634 EUR |
| 2025-05-24 |
0.6596 EUR |
1,095,955.3400 ADA |
0.6569 EUR |
0.6543 EUR |
0.6752 EUR |
0.6596 EUR |
| 2025-05-23 |
0.6705 EUR |
3,190,781.7900 ADA |
0.7169 EUR |
0.6676 EUR |
0.7429 EUR |
0.6705 EUR |
| 2025-05-22 |
0.7129 EUR |
2,695,169.4700 ADA |
0.6795 EUR |
0.6782 EUR |
0.7171 EUR |
0.7129 EUR |
| 2025-05-21 |
0.6801 EUR |
3,339,664.3400 ADA |
0.6612 EUR |
0.6518 EUR |
0.6912 EUR |
0.6801 EUR |
| 2025-05-20 |
0.6576 EUR |
2,121,869.1600 ADA |
0.6618 EUR |
0.6434 EUR |
0.6705 EUR |
0.6576 EUR |
| 2025-05-19 |
0.6585 EUR |
2,523,667.3200 ADA |
0.6789 EUR |
0.6330 EUR |
0.6837 EUR |
0.6585 EUR |
| 2025-05-18 |
0.6547 EUR |
3,005,594.1400 ADA |
0.6650 EUR |
0.6421 EUR |
0.6976 EUR |
0.6547 EUR |
| 2025-05-17 |
0.6627 EUR |
2,978,749.2600 ADA |
0.6794 EUR |
0.6514 EUR |
0.6996 EUR |
0.6627 EUR |
| 2025-05-16 |
0.6834 EUR |
2,212,411.7200 ADA |
0.6815 EUR |
0.6722 EUR |
0.7022 EUR |
0.6834 EUR |
| 2025-05-15 |
0.6869 EUR |
4,355,395.6600 ADA |
0.7153 EUR |
0.6663 EUR |
0.7237 EUR |
0.6869 EUR |
| 2025-05-14 |
0.7116 EUR |
3,599,407.5100 ADA |
0.7424 EUR |
0.7045 EUR |
0.7441 EUR |
0.7116 EUR |
| 2025-05-13 |
0.7408 EUR |
2,895,235.1600 ADA |
0.7359 EUR |
0.6945 EUR |
0.7523 EUR |
0.7408 EUR |
| 2025-05-12 |
0.7366 EUR |
5,844,989.6500 ADA |
0.7163 EUR |
0.7040 EUR |
0.7767 EUR |
0.7366 EUR |
| 2025-05-11 |
0.7163 EUR |
3,603,408.0400 ADA |
0.7442 EUR |
0.6927 EUR |
0.7511 EUR |
0.7163 EUR |
| 2025-05-10 |
0.7412 EUR |
4,123,713.9200 ADA |
0.6911 EUR |
0.6842 EUR |
0.7454 EUR |
0.7412 EUR |
| 2025-05-09 |
0.6899 EUR |
3,257,050.1600 ADA |
0.6835 EUR |
0.6710 EUR |
0.7272 EUR |
0.6899 EUR |
| 2025-05-08 |
0.6692 EUR |
4,025,847.6800 ADA |
0.5943 EUR |
0.5922 EUR |
0.6852 EUR |
0.6692 EUR |
| 2025-05-07 |
0.5925 EUR |
2,421,408.9000 ADA |
0.5987 EUR |
0.5771 EUR |
0.6075 EUR |
0.5925 EUR |
| 2025-05-06 |
0.5913 EUR |
2,630,748.8300 ADA |
0.5865 EUR |
0.5663 EUR |
0.5923 EUR |
0.5913 EUR |
| 2025-05-05 |
0.5863 EUR |
4,839,156.8800 ADA |
0.5975 EUR |
0.5770 EUR |
0.6098 EUR |
0.5863 EUR |
| 2025-05-04 |
0.6076 EUR |
1,930,748.5600 ADA |
0.6189 EUR |
0.6027 EUR |
0.6329 EUR |
0.6076 EUR |
| 2025-05-03 |
0.6201 EUR |
2,391,890.3400 ADA |
0.6178 EUR |
0.6125 EUR |
0.6460 EUR |
0.6201 EUR |
| 2025-05-02 |
0.6169 EUR |
2,662,228.8100 ADA |
0.6257 EUR |
0.6097 EUR |
0.6421 EUR |
0.6169 EUR |
| 2025-05-01 |
0.6300 EUR |
1,663,488.5500 ADA |
0.6042 EUR |
0.6040 EUR |
0.6327 EUR |
0.6300 EUR |
| 2025-04-30 |
0.6046 EUR |
2,624,062.9400 ADA |
0.6108 EUR |
0.5847 EUR |
0.6190 EUR |
0.6046 EUR |
| 2025-04-29 |
0.6120 EUR |
2,670,218.6100 ADA |
0.6183 EUR |
0.6099 EUR |
0.6303 EUR |
0.6120 EUR |
| 2025-04-28 |
0.6188 EUR |
4,194,922.5700 ADA |
0.6206 EUR |
0.6009 EUR |
0.6427 EUR |
0.6188 EUR |
| 2025-04-27 |
0.6282 EUR |
3,124,345.9000 ADA |
0.6224 EUR |
0.6084 EUR |
0.6320 EUR |
0.6282 EUR |
| 2025-04-26 |
0.6233 EUR |
2,269,701.9200 ADA |
0.6302 EUR |
0.6164 EUR |
0.6464 EUR |
0.6233 EUR |
| 2025-04-25 |
0.6285 EUR |
3,204,082.7400 ADA |
0.6355 EUR |
0.6190 EUR |
0.6445 EUR |
0.6285 EUR |
| 2025-04-24 |
0.6401 EUR |
4,145,935.1600 ADA |
0.6167 EUR |
0.5893 EUR |
0.6560 EUR |
0.6401 EUR |
| 2025-04-23 |
0.6169 EUR |
2,669,227.8700 ADA |
0.6000 EUR |
0.5944 EUR |
0.6304 EUR |
0.6169 EUR |
| 2025-04-22 |
0.5732 EUR |
1,718,424.0200 ADA |
0.5413 EUR |
0.5358 EUR |
0.5807 EUR |
0.5732 EUR |
| 2025-04-21 |
0.5372 EUR |
1,283,160.7500 ADA |
0.5424 EUR |
0.5355 EUR |
0.5651 EUR |
0.5372 EUR |
| 2025-04-20 |
0.5413 EUR |
658,866.2100 ADA |
0.5523 EUR |
0.5361 EUR |
0.5569 EUR |
0.5413 EUR |
| 2025-04-19 |
0.5518 EUR |
735,526.5400 ADA |
0.5520 EUR |
0.5435 EUR |
0.5573 EUR |
0.5518 EUR |
| 2025-04-18 |
0.5519 EUR |
1,054,513.9300 ADA |
0.5415 EUR |
0.5369 EUR |
0.5546 EUR |
0.5519 EUR |
| 2025-04-17 |
0.5434 EUR |
1,841,263.0400 ADA |
0.5365 EUR |
0.5357 EUR |
0.5547 EUR |
0.5434 EUR |
| 2025-04-16 |
0.5410 EUR |
3,186,313.9900 ADA |
0.5391 EUR |
0.5229 EUR |
0.5486 EUR |
0.5410 EUR |
| 2025-04-15 |
0.5465 EUR |
4,458,603.7300 ADA |
0.5606 EUR |
0.5451 EUR |
0.5718 EUR |
0.5465 EUR |
| 2025-04-14 |
0.5593 EUR |
4,453,986.6900 ADA |
0.5615 EUR |
0.5525 EUR |
0.5786 EUR |
0.5593 EUR |
| 2025-04-13 |
0.5609 EUR |
5,271,234.2900 ADA |
0.5806 EUR |
0.5565 EUR |
0.5896 EUR |
0.5609 EUR |
| 2025-04-12 |
0.5741 EUR |
2,471,824.1700 ADA |
0.5493 EUR |
0.5433 EUR |
0.5877 EUR |
0.5741 EUR |
| 2025-04-11 |
0.5523 EUR |
9,713,946.8400 ADA |
0.5411 EUR |
0.5359 EUR |
0.5675 EUR |
0.5523 EUR |