Identifier on Kraken: ADAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.3721 EUR |
3,460,230.6318 ADA |
0.3778 EUR |
0.3631 EUR |
0.3801 EUR |
0.3658 EUR |
| 2025-12-04 |
0.3831 EUR |
3,372,458.3099 ADA |
0.3859 EUR |
0.3734 EUR |
0.3906 EUR |
0.3797 EUR |
| 2025-12-03 |
0.3750 EUR |
4,410,743.0729 ADA |
0.3730 EUR |
0.3659 EUR |
0.3838 EUR |
0.3781 EUR |
| 2025-12-02 |
0.3342 EUR |
386,323.7175 ADA |
0.3323 EUR |
0.3323 EUR |
0.3390 EUR |
0.3353 EUR |
| 2025-12-01 |
0.3361 EUR |
5,005,745.8030 ADA |
0.3576 EUR |
0.3286 EUR |
0.3585 EUR |
0.3320 EUR |
| 2025-11-30 |
0.3601 EUR |
407,611.2867 ADA |
0.3586 EUR |
0.3572 EUR |
0.3638 EUR |
0.3617 EUR |
| 2025-11-29 |
0.3608 EUR |
1,355,078.8677 ADA |
0.3624 EUR |
0.3572 EUR |
0.3632 EUR |
0.3621 EUR |
| 2025-11-28 |
0.3697 EUR |
7,738,644.2656 ADA |
0.3737 EUR |
0.3613 EUR |
0.3773 EUR |
0.3629 EUR |
| 2025-11-27 |
0.3704 EUR |
2,079,252.7728 ADA |
0.3757 EUR |
0.3670 EUR |
0.3778 EUR |
0.3703 EUR |
| 2025-11-26 |
0.3667 EUR |
1,440,359.7000 ADA |
0.3651 EUR |
0.3545 EUR |
0.3772 EUR |
0.3754 EUR |
| 2025-11-25 |
0.3590 EUR |
2,544,093.0632 ADA |
0.3714 EUR |
0.3501 EUR |
0.3720 EUR |
0.3622 EUR |
| 2025-11-24 |
0.3545 EUR |
1,357,500.1088 ADA |
0.3549 EUR |
0.3513 EUR |
0.3660 EUR |
0.3528 EUR |
| 2025-11-23 |
0.3591 EUR |
3,556,227.0641 ADA |
0.3514 EUR |
0.3496 EUR |
0.3641 EUR |
0.3570 EUR |
| 2025-11-22 |
0.3477 EUR |
2,139,088.8640 ADA |
0.3555 EUR |
0.3399 EUR |
0.3576 EUR |
0.3488 EUR |
| 2025-11-21 |
0.3604 EUR |
10,978,189.6314 ADA |
0.3748 EUR |
0.3400 EUR |
0.3798 EUR |
0.3499 EUR |
| 2025-11-20 |
0.4044 EUR |
854,975.7642 ADA |
0.4015 EUR |
0.3997 EUR |
0.4080 EUR |
0.4048 EUR |
| 2025-11-19 |
0.3939 EUR |
4,629,884.4988 ADA |
0.4091 EUR |
0.3800 EUR |
0.4123 EUR |
0.4017 EUR |
| 2025-11-18 |
0.4043 EUR |
3,110,679.6938 ADA |
0.4014 EUR |
0.3932 EUR |
0.4161 EUR |
0.4135 EUR |
| 2025-11-17 |
0.4236 EUR |
563,630.0961 ADA |
0.4164 EUR |
0.4124 EUR |
0.4282 EUR |
0.4253 EUR |
| 2025-11-16 |
0.4200 EUR |
2,883,967.0356 ADA |
0.4332 EUR |
0.4090 EUR |
0.4382 EUR |
0.4153 EUR |
| 2025-11-15 |
0.4356 EUR |
908,605.7261 ADA |
0.4287 EUR |
0.4287 EUR |
0.4426 EUR |
0.4345 EUR |
| 2025-11-14 |
0.4413 EUR |
3,220,313.8470 ADA |
0.4549 EUR |
0.4292 EUR |
0.4578 EUR |
0.4321 EUR |
| 2025-11-13 |
0.4637 EUR |
4,559,667.9307 ADA |
0.4716 EUR |
0.4416 EUR |
0.4924 EUR |
0.4559 EUR |
| 2025-11-12 |
0.4841 EUR |
3,630,829.1028 ADA |
0.4801 EUR |
0.4660 EUR |
0.5017 EUR |
0.4718 EUR |
| 2025-11-11 |
0.5072 EUR |
1,497,303.3200 ADA |
0.5130 EUR |
0.4967 EUR |
0.5250 EUR |
0.5003 EUR |
| 2025-11-10 |
0.5121 EUR |
3,254,444.7739 ADA |
0.5009 EUR |
0.4969 EUR |
0.5209 EUR |
0.5066 EUR |
| 2025-11-09 |
0.4896 EUR |
2,917,065.5620 ADA |
0.4914 EUR |
0.4738 EUR |
0.5004 EUR |
0.4938 EUR |
| 2025-11-08 |
0.4992 EUR |
3,004,511.1126 ADA |
0.4982 EUR |
0.4790 EUR |
0.5117 EUR |
0.4824 EUR |
| 2025-11-07 |
0.4778 EUR |
5,827,526.5444 ADA |
0.4604 EUR |
0.4491 EUR |
0.5067 EUR |
0.4980 EUR |
| 2025-11-06 |
0.4621 EUR |
3,499,218.8546 ADA |
0.4744 EUR |
0.4481 EUR |
0.4744 EUR |
0.4603 EUR |
| 2025-11-05 |
0.4593 EUR |
1,823,649.5613 ADA |
0.4534 EUR |
0.4308 EUR |
0.4676 EUR |
0.4612 EUR |
| 2025-11-04 |
0.4680 EUR |
4,414,425.3861 ADA |
0.4796 EUR |
0.4602 EUR |
0.4885 EUR |
0.4699 EUR |
| 2025-11-03 |
0.4994 EUR |
2,190,059.7334 ADA |
0.5294 EUR |
0.4913 EUR |
0.5300 EUR |
0.5074 EUR |
| 2025-11-02 |
0.5232 EUR |
2,415,358.6989 ADA |
0.5300 EUR |
0.5130 EUR |
0.5356 EUR |
0.5294 EUR |
| 2025-11-01 |
0.5298 EUR |
636,432.2657 ADA |
0.5273 EUR |
0.5225 EUR |
0.5349 EUR |
0.5254 EUR |
| 2025-10-31 |
0.5273 EUR |
628,829.8581 ADA |
0.5200 EUR |
0.5191 EUR |
0.5326 EUR |
0.5296 EUR |
| 2025-10-30 |
0.5275 EUR |
3,703,333.7342 ADA |
0.5517 EUR |
0.5075 EUR |
0.5581 EUR |
0.5163 EUR |
| 2025-10-29 |
0.5555 EUR |
664,267.7239 ADA |
0.5548 EUR |
0.5510 EUR |
0.5620 EUR |
0.5618 EUR |
| 2025-10-28 |
0.5714 EUR |
1,273,596.5591 ADA |
0.5717 EUR |
0.5600 EUR |
0.5793 EUR |
0.5722 EUR |
| 2025-10-27 |
0.5875 EUR |
675,424.8015 ADA |
0.5855 EUR |
0.5843 EUR |
0.5950 EUR |
0.5904 EUR |
| 2025-10-26 |
0.5623 EUR |
435,483.4663 ADA |
0.5627 EUR |
0.5560 EUR |
0.5716 EUR |
0.5696 EUR |
| 2025-10-25 |
0.5622 EUR |
711,410.5154 ADA |
0.5641 EUR |
0.5576 EUR |
0.5667 EUR |
0.5619 EUR |
| 2025-10-24 |
0.5594 EUR |
1,205,240.7445 ADA |
0.5535 EUR |
0.5511 EUR |
0.5700 EUR |
0.5583 EUR |
| 2025-10-23 |
0.5465 EUR |
328,727.4592 ADA |
0.5375 EUR |
0.5372 EUR |
0.5541 EUR |
0.5539 EUR |
| 2025-10-22 |
0.5495 EUR |
2,473,546.2022 ADA |
0.5541 EUR |
0.5370 EUR |
0.5572 EUR |
0.5485 EUR |
| 2025-10-21 |
0.5638 EUR |
2,217,964.4187 ADA |
0.5691 EUR |
0.5486 EUR |
0.5900 EUR |
0.5854 EUR |
| 2025-10-20 |
0.5626 EUR |
7,486,432.0353 ADA |
0.5606 EUR |
0.5489 EUR |
0.5805 EUR |
0.5778 EUR |
| 2025-10-19 |
0.5412 EUR |
260,107.9515 ADA |
0.5448 EUR |
0.5383 EUR |
0.5466 EUR |
0.5404 EUR |
| 2025-10-18 |
0.5443 EUR |
1,353,501.3594 ADA |
0.5365 EUR |
0.5364 EUR |
0.5509 EUR |
0.5451 EUR |
| 2025-10-17 |
0.5291 EUR |
9,420,675.8074 ADA |
0.5511 EUR |
0.5067 EUR |
0.5601 EUR |
0.5397 EUR |