Identifier on Coinbase Pro: ADA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
0.6091 EUR |
1,931,255.0200 ADA |
0.6214 EUR |
0.6023 EUR |
0.6353 EUR |
0.6091 EUR |
| 2025-03-29 |
0.6203 EUR |
3,037,033.6100 ADA |
0.6521 EUR |
0.6090 EUR |
0.6577 EUR |
0.6203 EUR |
| 2025-03-28 |
0.6461 EUR |
3,484,397.0400 ADA |
0.6813 EUR |
0.6370 EUR |
0.6909 EUR |
0.6461 EUR |
| 2025-03-27 |
0.6771 EUR |
1,565,198.2800 ADA |
0.6786 EUR |
0.6685 EUR |
0.6909 EUR |
0.6771 EUR |
| 2025-03-26 |
0.6806 EUR |
2,851,703.2700 ADA |
0.6897 EUR |
0.6694 EUR |
0.7178 EUR |
0.6806 EUR |
| 2025-03-25 |
0.6879 EUR |
4,263,910.1000 ADA |
0.6778 EUR |
0.6687 EUR |
0.7087 EUR |
0.6879 EUR |
| 2025-03-24 |
0.6734 EUR |
2,634,725.9600 ADA |
0.6553 EUR |
0.6521 EUR |
0.6900 EUR |
0.6734 EUR |
| 2025-03-23 |
0.6457 EUR |
1,268,207.9400 ADA |
0.6484 EUR |
0.6396 EUR |
0.6614 EUR |
0.6457 EUR |
| 2025-03-22 |
0.6489 EUR |
1,424,393.3600 ADA |
0.6513 EUR |
0.6473 EUR |
0.6620 EUR |
0.6489 EUR |
| 2025-03-21 |
0.6559 EUR |
4,500,286.9600 ADA |
0.6605 EUR |
0.6466 EUR |
0.6706 EUR |
0.6559 EUR |
| 2025-03-20 |
0.6588 EUR |
4,994,368.8700 ADA |
0.6820 EUR |
0.6563 EUR |
0.6972 EUR |
0.6588 EUR |
| 2025-03-19 |
0.6803 EUR |
7,238,905.0800 ADA |
0.6420 EUR |
0.6404 EUR |
0.6845 EUR |
0.6803 EUR |
| 2025-03-18 |
0.6421 EUR |
5,504,242.6400 ADA |
0.6571 EUR |
0.6232 EUR |
0.6578 EUR |
0.6421 EUR |
| 2025-03-17 |
0.6591 EUR |
4,182,034.2300 ADA |
0.6479 EUR |
0.6457 EUR |
0.6707 EUR |
0.6591 EUR |
| 2025-03-16 |
0.6440 EUR |
2,915,283.5900 ADA |
0.6874 EUR |
0.6387 EUR |
0.6874 EUR |
0.6440 EUR |
| 2025-03-15 |
0.6930 EUR |
3,476,093.5400 ADA |
0.6782 EUR |
0.6725 EUR |
0.6993 EUR |
0.6930 EUR |
| 2025-03-14 |
0.6761 EUR |
5,933,045.1900 ADA |
0.6466 EUR |
0.6417 EUR |
0.6912 EUR |
0.6761 EUR |
| 2025-03-13 |
0.6486 EUR |
7,867,017.9100 ADA |
0.6760 EUR |
0.6408 EUR |
0.6826 EUR |
0.6486 EUR |
| 2025-03-12 |
0.6750 EUR |
7,684,114.7900 ADA |
0.6641 EUR |
0.6529 EUR |
0.7029 EUR |
0.6750 EUR |
| 2025-03-11 |
0.6715 EUR |
17,660,660.9700 ADA |
0.6191 EUR |
0.5976 EUR |
0.6816 EUR |
0.6715 EUR |
| 2025-03-10 |
0.6364 EUR |
12,488,633.4000 ADA |
0.6644 EUR |
0.6077 EUR |
0.7186 EUR |
0.6364 EUR |
| 2025-03-09 |
0.6591 EUR |
12,160,498.5300 ADA |
0.7430 EUR |
0.6562 EUR |
0.7547 EUR |
0.6591 EUR |
| 2025-03-08 |
0.7519 EUR |
5,381,712.6000 ADA |
0.7550 EUR |
0.7327 EUR |
0.7741 EUR |
0.7519 EUR |
| 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 |