Identifier on Coinbase Pro: ADA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-20 |
0.3186 EUR |
598,456.8700 ADA |
0.3214 EUR |
0.3178 EUR |
0.3246 EUR |
0.3186 EUR |
| 2025-12-19 |
0.3217 EUR |
1,444,752.8600 ADA |
0.2993 EUR |
0.2957 EUR |
0.3246 EUR |
0.3217 EUR |
| 2025-12-18 |
0.3025 EUR |
2,464,719.7500 ADA |
0.3126 EUR |
0.2957 EUR |
0.3224 EUR |
0.3025 EUR |
| 2025-12-17 |
0.3155 EUR |
1,872,636.4300 ADA |
0.3278 EUR |
0.3131 EUR |
0.3405 EUR |
0.3155 EUR |
| 2025-12-16 |
0.3288 EUR |
1,657,501.9500 ADA |
0.3300 EUR |
0.3213 EUR |
0.3326 EUR |
0.3288 EUR |
| 2025-12-15 |
0.3290 EUR |
2,589,880.1900 ADA |
0.3399 EUR |
0.3215 EUR |
0.3475 EUR |
0.3290 EUR |
| 2025-12-14 |
0.3399 EUR |
1,485,348.0000 ADA |
0.3497 EUR |
0.3377 EUR |
0.3507 EUR |
0.3399 EUR |
| 2025-12-13 |
0.3502 EUR |
603,292.5600 ADA |
0.3493 EUR |
0.3481 EUR |
0.3543 EUR |
0.3502 EUR |
| 2025-12-12 |
0.3489 EUR |
1,216,294.0600 ADA |
0.3623 EUR |
0.3444 EUR |
0.3658 EUR |
0.3489 EUR |
| 2025-12-11 |
0.3613 EUR |
3,726,998.2000 ADA |
0.3881 EUR |
0.3485 EUR |
0.3885 EUR |
0.3613 EUR |
| 2025-12-10 |
0.3984 EUR |
1,762,399.4900 ADA |
0.4052 EUR |
0.3929 EUR |
0.4091 EUR |
0.3984 EUR |
| 2025-12-09 |
0.4033 EUR |
3,967,610.0100 ADA |
0.3719 EUR |
0.3639 EUR |
0.4163 EUR |
0.4033 EUR |
| 2025-12-08 |
0.3757 EUR |
1,691,892.3600 ADA |
0.3580 EUR |
0.3565 EUR |
0.3795 EUR |
0.3757 EUR |
| 2025-12-07 |
0.3703 EUR |
1,933,339.6500 ADA |
0.3568 EUR |
0.3491 EUR |
0.3740 EUR |
0.3703 EUR |
| 2025-12-06 |
0.3559 EUR |
1,369,007.1300 ADA |
0.3564 EUR |
0.3527 EUR |
0.3622 EUR |
0.3559 EUR |
| 2025-12-05 |
0.3580 EUR |
2,366,017.3500 ADA |
0.3777 EUR |
0.3521 EUR |
0.3802 EUR |
0.3580 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 |