Identifier on Coinbase Pro: ADA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-07 |
0.7492 EUR |
16,356,204.9600 ADA |
0.8417 EUR |
0.7439 EUR |
0.8529 EUR |
0.7492 EUR |
| 2025-03-06 |
0.8489 EUR |
12,759,791.9700 ADA |
0.9016 EUR |
0.8201 EUR |
0.9143 EUR |
0.8489 EUR |
| 2025-03-05 |
0.9101 EUR |
17,173,186.6600 ADA |
0.8827 EUR |
0.8610 EUR |
0.9612 EUR |
0.9101 EUR |
| 2025-03-04 |
0.8787 EUR |
22,162,422.4500 ADA |
0.8176 EUR |
0.7234 EUR |
0.9390 EUR |
0.8787 EUR |
| 2025-03-03 |
0.8237 EUR |
22,928,705.0600 ADA |
1.0914 EUR |
0.7800 EUR |
1.1278 EUR |
0.8237 EUR |
| 2025-03-02 |
1.0563 EUR |
21,643,158.2300 ADA |
0.6339 EUR |
0.6221 EUR |
1.2000 EUR |
1.0563 EUR |
| 2025-03-01 |
0.6455 EUR |
3,015,154.7300 ADA |
0.6097 EUR |
0.6033 EUR |
0.6528 EUR |
0.6455 EUR |
| 2025-02-28 |
0.6110 EUR |
7,692,426.9000 ADA |
0.6191 EUR |
0.5577 EUR |
0.6204 EUR |
0.6110 EUR |
| 2025-02-27 |
0.6423 EUR |
1,236,388.7400 ADA |
0.6169 EUR |
0.6111 EUR |
0.6480 EUR |
0.6423 EUR |
| 2025-02-26 |
0.6273 EUR |
5,633,076.7800 ADA |
0.6490 EUR |
0.6010 EUR |
0.6612 EUR |
0.6273 EUR |
| 2025-02-25 |
0.6572 EUR |
9,537,717.2100 ADA |
0.6515 EUR |
0.6016 EUR |
0.6636 EUR |
0.6572 EUR |
| 2025-02-24 |
0.6549 EUR |
6,308,499.4700 ADA |
0.7354 EUR |
0.6400 EUR |
0.7416 EUR |
0.6549 EUR |
| 2025-02-23 |
0.7348 EUR |
1,976,242.7600 ADA |
0.7390 EUR |
0.7264 EUR |
0.7537 EUR |
0.7348 EUR |
| 2025-02-22 |
0.7416 EUR |
2,134,044.1700 ADA |
0.7271 EUR |
0.7239 EUR |
0.7497 EUR |
0.7416 EUR |
| 2025-02-21 |
0.7211 EUR |
3,141,925.9100 ADA |
0.7659 EUR |
0.7175 EUR |
0.7814 EUR |
0.7211 EUR |
| 2025-02-20 |
0.7626 EUR |
3,930,484.1000 ADA |
0.7421 EUR |
0.7393 EUR |
0.7951 EUR |
0.7626 EUR |
| 2025-02-19 |
0.7261 EUR |
2,711,303.9500 ADA |
0.7211 EUR |
0.7010 EUR |
0.7439 EUR |
0.7261 EUR |
| 2025-02-18 |
0.7210 EUR |
3,126,578.2100 ADA |
0.7742 EUR |
0.7040 EUR |
0.7782 EUR |
0.7210 EUR |
| 2025-02-17 |
0.7774 EUR |
5,274,057.6400 ADA |
0.7355 EUR |
0.7355 EUR |
0.7908 EUR |
0.7774 EUR |
| 2025-02-16 |
0.7393 EUR |
1,381,477.0700 ADA |
0.7440 EUR |
0.7269 EUR |
0.7529 EUR |
0.7393 EUR |
| 2025-02-15 |
0.7439 EUR |
2,246,654.6300 ADA |
0.7620 EUR |
0.7400 EUR |
0.7764 EUR |
0.7439 EUR |
| 2025-02-14 |
0.7632 EUR |
5,172,471.3300 ADA |
0.7764 EUR |
0.7533 EUR |
0.7903 EUR |
0.7632 EUR |
| 2025-02-13 |
0.7717 EUR |
6,605,400.5500 ADA |
0.7691 EUR |
0.7382 EUR |
0.7932 EUR |
0.7717 EUR |
| 2025-02-12 |
0.7609 EUR |
8,298,537.9000 ADA |
0.7495 EUR |
0.7221 EUR |
0.7716 EUR |
0.7609 EUR |
| 2025-02-11 |
0.7336 EUR |
10,582,975.7500 ADA |
0.6933 EUR |
0.6901 EUR |
0.7971 EUR |
0.7336 EUR |
| 2025-02-10 |
0.6825 EUR |
3,728,311.5000 ADA |
0.6608 EUR |
0.6442 EUR |
0.6950 EUR |
0.6825 EUR |
| 2025-02-09 |
0.6530 EUR |
3,032,963.9900 ADA |
0.6784 EUR |
0.6320 EUR |
0.6942 EUR |
0.6530 EUR |
| 2025-02-08 |
0.6826 EUR |
3,002,824.9700 ADA |
0.6845 EUR |
0.6616 EUR |
0.6949 EUR |
0.6826 EUR |
| 2025-02-07 |
0.6704 EUR |
8,101,657.1400 ADA |
0.6824 EUR |
0.6689 EUR |
0.7646 EUR |
0.6704 EUR |
| 2025-02-06 |
0.6781 EUR |
7,021,274.8200 ADA |
0.7035 EUR |
0.6722 EUR |
0.7397 EUR |
0.6781 EUR |
| 2025-02-05 |
0.7051 EUR |
7,733,321.6300 ADA |
0.7169 EUR |
0.6980 EUR |
0.7458 EUR |
0.7051 EUR |
| 2025-02-04 |
0.7183 EUR |
6,870,455.1300 ADA |
0.7876 EUR |
0.6946 EUR |
0.7961 EUR |
0.7183 EUR |
| 2025-02-03 |
0.7803 EUR |
21,064,250.5700 ADA |
0.7859 EUR |
0.5500 EUR |
0.7859 EUR |
0.7803 EUR |
| 2025-02-02 |
0.7628 EUR |
12,181,341.3500 ADA |
0.8659 EUR |
0.7348 EUR |
0.8819 EUR |
0.7628 EUR |
| 2025-02-01 |
0.8702 EUR |
1,474,393.2300 ADA |
0.9091 EUR |
0.8678 EUR |
0.9245 EUR |
0.8702 EUR |
| 2025-01-31 |
0.9083 EUR |
3,674,864.3000 ADA |
0.9228 EUR |
0.9008 EUR |
0.9471 EUR |
0.9083 EUR |
| 2025-01-30 |
0.9281 EUR |
4,596,956.0500 ADA |
0.9032 EUR |
0.8983 EUR |
0.9492 EUR |
0.9281 EUR |
| 2025-01-29 |
0.9145 EUR |
5,269,189.8900 ADA |
0.8791 EUR |
0.8673 EUR |
0.9219 EUR |
0.9145 EUR |
| 2025-01-28 |
0.8718 EUR |
7,326,475.4800 ADA |
0.8949 EUR |
0.8661 EUR |
0.9289 EUR |
0.8718 EUR |
| 2025-01-27 |
0.8872 EUR |
12,867,007.3500 ADA |
0.9095 EUR |
0.8196 EUR |
0.9164 EUR |
0.8872 EUR |
| 2025-01-26 |
0.9137 EUR |
2,595,338.0400 ADA |
0.9311 EUR |
0.9091 EUR |
0.9535 EUR |
0.9137 EUR |
| 2025-01-25 |
0.9326 EUR |
3,253,174.5500 ADA |
0.9242 EUR |
0.9196 EUR |
0.9461 EUR |
0.9326 EUR |
| 2025-01-24 |
0.9254 EUR |
4,779,954.4600 ADA |
0.9502 EUR |
0.9218 EUR |
0.9661 EUR |
0.9254 EUR |
| 2025-01-23 |
0.9517 EUR |
7,631,920.8100 ADA |
0.9422 EUR |
0.9141 EUR |
0.9728 EUR |
0.9517 EUR |
| 2025-01-22 |
0.9537 EUR |
4,252,580.0000 ADA |
0.9659 EUR |
0.9391 EUR |
0.9781 EUR |
0.9537 EUR |
| 2025-01-21 |
0.9613 EUR |
6,746,936.3900 ADA |
0.9670 EUR |
0.9182 EUR |
0.9865 EUR |
0.9613 EUR |
| 2025-01-20 |
0.9831 EUR |
12,154,541.6100 ADA |
0.9660 EUR |
0.9300 EUR |
1.0665 EUR |
0.9831 EUR |
| 2025-01-19 |
0.9944 EUR |
7,820,155.5300 ADA |
1.0663 EUR |
0.9784 EUR |
1.1177 EUR |
0.9944 EUR |
| 2025-01-18 |
1.0609 EUR |
6,059,774.4200 ADA |
1.1017 EUR |
1.0171 EUR |
1.1127 EUR |
1.0609 EUR |
| 2025-01-17 |
1.1104 EUR |
5,941,129.8400 ADA |
1.0572 EUR |
1.0534 EUR |
1.1330 EUR |
1.1104 EUR |