Identifier on Coinbase Pro: ADA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.3636 EUR |
1,686,089.8400 ADA |
0.3777 EUR |
0.3604 EUR |
0.3802 EUR |
0.3636 EUR |
| 2025-12-04 |
0.3804 EUR |
3,391,470.9100 ADA |
0.3862 EUR |
0.3735 EUR |
0.3950 EUR |
0.3804 EUR |
| 2025-12-03 |
0.3797 EUR |
2,747,726.6100 ADA |
0.3737 EUR |
0.3656 EUR |
0.3839 EUR |
0.3797 EUR |
| 2025-12-02 |
0.3758 EUR |
4,412,526.6000 ADA |
0.3322 EUR |
0.3321 EUR |
0.3777 EUR |
0.3758 EUR |
| 2025-12-01 |
0.3254 EUR |
3,289,471.0100 ADA |
0.3578 EUR |
0.3192 EUR |
0.3582 EUR |
0.3254 EUR |
| 2025-11-30 |
0.3672 EUR |
545,938.3400 ADA |
0.3578 EUR |
0.3569 EUR |
0.3689 EUR |
0.3672 EUR |
| 2025-11-29 |
0.3572 EUR |
1,646,892.2200 ADA |
0.3623 EUR |
0.3557 EUR |
0.3638 EUR |
0.3572 EUR |
| 2025-11-28 |
0.3627 EUR |
1,865,717.0700 ADA |
0.3735 EUR |
0.3582 EUR |
0.3776 EUR |
0.3627 EUR |
| 2025-11-27 |
0.3755 EUR |
3,015,375.0600 ADA |
0.3761 EUR |
0.3682 EUR |
0.3788 EUR |
0.3755 EUR |
| 2025-11-26 |
0.3749 EUR |
1,898,419.6900 ADA |
0.3651 EUR |
0.3546 EUR |
0.3759 EUR |
0.3749 EUR |
| 2025-11-25 |
0.3661 EUR |
2,171,149.9200 ADA |
0.3712 EUR |
0.3498 EUR |
0.3722 EUR |
0.3661 EUR |
| 2025-11-24 |
0.3757 EUR |
2,605,112.2100 ADA |
0.3540 EUR |
0.3488 EUR |
0.3763 EUR |
0.3757 EUR |
| 2025-11-23 |
0.3608 EUR |
1,587,663.8100 ADA |
0.3520 EUR |
0.3491 EUR |
0.3643 EUR |
0.3608 EUR |
| 2025-11-22 |
0.3479 EUR |
1,878,536.0900 ADA |
0.3554 EUR |
0.3400 EUR |
0.3588 EUR |
0.3479 EUR |
| 2025-11-21 |
0.3567 EUR |
5,032,002.9100 ADA |
0.3752 EUR |
0.3366 EUR |
0.3805 EUR |
0.3567 EUR |
| 2025-11-20 |
0.3756 EUR |
2,435,404.8800 ADA |
0.4015 EUR |
0.3716 EUR |
0.4091 EUR |
0.3756 EUR |
| 2025-11-19 |
0.3897 EUR |
2,428,079.8700 ADA |
0.4102 EUR |
0.3888 EUR |
0.4117 EUR |
0.3897 EUR |
| 2025-11-18 |
0.4126 EUR |
2,220,286.8100 ADA |
0.4009 EUR |
0.3925 EUR |
0.4163 EUR |
0.4126 EUR |
| 2025-11-17 |
0.3976 EUR |
2,979,105.7000 ADA |
0.4161 EUR |
0.3947 EUR |
0.4300 EUR |
0.3976 EUR |
| 2025-11-16 |
0.4161 EUR |
2,374,367.0400 ADA |
0.4341 EUR |
0.4072 EUR |
0.4378 EUR |
0.4161 EUR |
| 2025-11-15 |
0.4331 EUR |
933,800.0800 ADA |
0.4285 EUR |
0.4285 EUR |
0.4431 EUR |
0.4331 EUR |
| 2025-11-14 |
0.4362 EUR |
3,097,645.2200 ADA |
0.4540 EUR |
0.4292 EUR |
0.4577 EUR |
0.4362 EUR |
| 2025-11-13 |
0.4471 EUR |
3,669,425.3200 ADA |
0.4704 EUR |
0.4422 EUR |
0.4930 EUR |
0.4471 EUR |
| 2025-11-12 |
0.4691 EUR |
1,049,162.2100 ADA |
0.4800 EUR |
0.4676 EUR |
0.5020 EUR |
0.4691 EUR |
| 2025-11-11 |
0.4806 EUR |
1,787,150.2100 ADA |
0.5125 EUR |
0.4781 EUR |
0.5250 EUR |
0.4806 EUR |
| 2025-11-10 |
0.5086 EUR |
2,012,245.2200 ADA |
0.5003 EUR |
0.4964 EUR |
0.5210 EUR |
0.5086 EUR |
| 2025-11-09 |
0.4946 EUR |
2,151,105.5600 ADA |
0.4911 EUR |
0.4737 EUR |
0.5006 EUR |
0.4946 EUR |
| 2025-11-08 |
0.4906 EUR |
1,644,303.9500 ADA |
0.4991 EUR |
0.4788 EUR |
0.5119 EUR |
0.4906 EUR |
| 2025-11-07 |
0.5032 EUR |
2,175,728.0200 ADA |
0.4608 EUR |
0.4490 EUR |
0.5055 EUR |
0.5032 EUR |
| 2025-11-06 |
0.4594 EUR |
1,727,057.3200 ADA |
0.4739 EUR |
0.4472 EUR |
0.4742 EUR |
0.4594 EUR |
| 2025-11-05 |
0.4761 EUR |
3,862,737.6300 ADA |
0.4533 EUR |
0.4304 EUR |
0.4795 EUR |
0.4761 EUR |
| 2025-11-04 |
0.4512 EUR |
6,472,089.6400 ADA |
0.4798 EUR |
0.4267 EUR |
0.4887 EUR |
0.4512 EUR |
| 2025-11-03 |
0.4774 EUR |
3,285,301.6200 ADA |
0.5279 EUR |
0.4626 EUR |
0.5303 EUR |
0.4774 EUR |
| 2025-11-02 |
0.5210 EUR |
2,170,167.4300 ADA |
0.5305 EUR |
0.5131 EUR |
0.5357 EUR |
0.5210 EUR |
| 2025-11-01 |
0.5287 EUR |
433,160.0700 ADA |
0.5276 EUR |
0.5227 EUR |
0.5349 EUR |
0.5287 EUR |
| 2025-10-31 |
0.5307 EUR |
3,063,484.2100 ADA |
0.5196 EUR |
0.5190 EUR |
0.5374 EUR |
0.5307 EUR |
| 2025-10-30 |
0.5202 EUR |
3,330,596.1400 ADA |
0.5517 EUR |
0.5072 EUR |
0.5582 EUR |
0.5202 EUR |
| 2025-10-29 |
0.5623 EUR |
1,601,109.1500 ADA |
0.5539 EUR |
0.5400 EUR |
0.5670 EUR |
0.5623 EUR |
| 2025-10-28 |
0.5533 EUR |
2,329,273.0500 ADA |
0.5717 EUR |
0.5458 EUR |
0.5795 EUR |
0.5533 EUR |
| 2025-10-27 |
0.5875 EUR |
1,799,420.9400 ADA |
0.5856 EUR |
0.5723 EUR |
0.5960 EUR |
0.5875 EUR |
| 2025-10-26 |
0.5803 EUR |
941,484.9100 ADA |
0.5626 EUR |
0.5561 EUR |
0.5843 EUR |
0.5803 EUR |
| 2025-10-25 |
0.5628 EUR |
444,459.1700 ADA |
0.5643 EUR |
0.5575 EUR |
0.5671 EUR |
0.5628 EUR |
| 2025-10-24 |
0.5658 EUR |
654,066.9500 ADA |
0.5537 EUR |
0.5507 EUR |
0.5700 EUR |
0.5658 EUR |
| 2025-10-23 |
0.5559 EUR |
1,094,429.7900 ADA |
0.5375 EUR |
0.5371 EUR |
0.5632 EUR |
0.5559 EUR |
| 2025-10-22 |
0.5400 EUR |
1,357,551.5800 ADA |
0.5536 EUR |
0.5364 EUR |
0.5574 EUR |
0.5400 EUR |
| 2025-10-21 |
0.5698 EUR |
1,222,465.3400 ADA |
0.5688 EUR |
0.5482 EUR |
0.5905 EUR |
0.5698 EUR |
| 2025-10-20 |
0.5693 EUR |
1,520,587.6500 ADA |
0.5605 EUR |
0.5489 EUR |
0.5797 EUR |
0.5693 EUR |
| 2025-10-19 |
0.5653 EUR |
1,347,562.2700 ADA |
0.5456 EUR |
0.5348 EUR |
0.5718 EUR |
0.5653 EUR |
| 2025-10-18 |
0.5463 EUR |
837,868.3600 ADA |
0.5368 EUR |
0.5353 EUR |
0.5510 EUR |
0.5463 EUR |
| 2025-10-17 |
0.5373 EUR |
3,994,505.7300 ADA |
0.5510 EUR |
0.5067 EUR |
0.5603 EUR |
0.5373 EUR |