Identifier on Kraken: ADAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-01 |
0.5979 EUR |
191,339.4225 ADA |
0.6052 EUR |
0.5937 EUR |
0.6054 EUR |
0.5961 EUR |
| 2025-05-31 |
0.5911 EUR |
1,656,625.9970 ADA |
0.6074 EUR |
0.5788 EUR |
0.6075 EUR |
0.6059 EUR |
| 2025-05-30 |
0.6214 EUR |
3,410,107.7385 ADA |
0.6351 EUR |
0.6024 EUR |
0.6393 EUR |
0.6103 EUR |
| 2025-05-29 |
0.6642 EUR |
1,046,551.3762 ADA |
0.6657 EUR |
0.6470 EUR |
0.6800 EUR |
0.6487 EUR |
| 2025-05-28 |
0.6639 EUR |
1,199,495.0616 ADA |
0.6692 EUR |
0.6494 EUR |
0.6729 EUR |
0.6520 EUR |
| 2025-05-27 |
0.6737 EUR |
2,099,228.5152 ADA |
0.6678 EUR |
0.6528 EUR |
0.6834 EUR |
0.6671 EUR |
| 2025-05-26 |
0.6711 EUR |
2,358,893.0759 ADA |
0.6683 EUR |
0.6609 EUR |
0.6825 EUR |
0.6632 EUR |
| 2025-05-25 |
0.6505 EUR |
2,211,221.0867 ADA |
0.6577 EUR |
0.6413 EUR |
0.6624 EUR |
0.6620 EUR |
| 2025-05-24 |
0.6679 EUR |
1,876,683.8180 ADA |
0.6579 EUR |
0.6552 EUR |
0.6747 EUR |
0.6567 EUR |
| 2025-05-23 |
0.6990 EUR |
5,703,199.3497 ADA |
0.7166 EUR |
0.6680 EUR |
0.7430 EUR |
0.6686 EUR |
| 2025-05-22 |
0.6997 EUR |
1,620,059.2417 ADA |
0.6794 EUR |
0.6786 EUR |
0.7168 EUR |
0.7102 EUR |
| 2025-05-21 |
0.6678 EUR |
2,532,308.4381 ADA |
0.6615 EUR |
0.6522 EUR |
0.6911 EUR |
0.6661 EUR |
| 2025-05-20 |
0.6530 EUR |
898,434.0265 ADA |
0.6628 EUR |
0.6434 EUR |
0.6702 EUR |
0.6549 EUR |
| 2025-05-19 |
0.6504 EUR |
1,545,632.0038 ADA |
0.6800 EUR |
0.6340 EUR |
0.6826 EUR |
0.6567 EUR |
| 2025-05-18 |
0.6743 EUR |
3,135,639.3889 ADA |
0.6656 EUR |
0.6419 EUR |
0.6947 EUR |
0.6562 EUR |
| 2025-05-17 |
0.6804 EUR |
2,717,426.4005 ADA |
0.6797 EUR |
0.6512 EUR |
0.6992 EUR |
0.6613 EUR |
| 2025-05-16 |
0.6941 EUR |
3,329,162.7146 ADA |
0.6815 EUR |
0.6726 EUR |
0.7017 EUR |
0.6816 EUR |
| 2025-05-15 |
0.6908 EUR |
6,030,178.8619 ADA |
0.7139 EUR |
0.6660 EUR |
0.7225 EUR |
0.7017 EUR |
| 2025-05-14 |
0.7232 EUR |
7,677,837.3060 ADA |
0.7418 EUR |
0.7110 EUR |
0.7439 EUR |
0.7181 EUR |
| 2025-05-13 |
0.7215 EUR |
4,138,322.0446 ADA |
0.7363 EUR |
0.6950 EUR |
0.7456 EUR |
0.7444 EUR |
| 2025-05-12 |
0.7414 EUR |
8,930,759.2692 ADA |
0.7170 EUR |
0.7045 EUR |
0.7760 EUR |
0.7374 EUR |
| 2025-05-11 |
0.7151 EUR |
2,473,055.9303 ADA |
0.7464 EUR |
0.6948 EUR |
0.7511 EUR |
0.7179 EUR |
| 2025-05-10 |
0.7150 EUR |
1,623,247.5535 ADA |
0.6976 EUR |
0.6850 EUR |
0.7444 EUR |
0.7422 EUR |
| 2025-05-09 |
0.6953 EUR |
5,186,840.4501 ADA |
0.6844 EUR |
0.6710 EUR |
0.7263 EUR |
0.6928 EUR |
| 2025-05-08 |
0.6426 EUR |
5,660,789.8699 ADA |
0.5942 EUR |
0.5924 EUR |
0.6746 EUR |
0.6738 EUR |
| 2025-05-07 |
0.5967 EUR |
2,515,297.7515 ADA |
0.5986 EUR |
0.5773 EUR |
0.6068 EUR |
0.5941 EUR |
| 2025-05-06 |
0.5866 EUR |
1,226,344.0468 ADA |
0.5856 EUR |
0.5757 EUR |
0.5890 EUR |
0.5759 EUR |
| 2025-05-05 |
0.5928 EUR |
3,991,316.2864 ADA |
0.5976 EUR |
0.5780 EUR |
0.6106 EUR |
0.5891 EUR |
| 2025-05-04 |
0.6122 EUR |
2,610,822.5729 ADA |
0.6195 EUR |
0.6032 EUR |
0.6325 EUR |
0.6069 EUR |
| 2025-05-03 |
0.6187 EUR |
333,639.5502 ADA |
0.6180 EUR |
0.6124 EUR |
0.6232 EUR |
0.6161 EUR |
| 2025-05-02 |
0.6250 EUR |
1,887,819.4539 ADA |
0.6253 EUR |
0.6131 EUR |
0.6420 EUR |
0.6145 EUR |
| 2025-05-01 |
0.6193 EUR |
993,696.2401 ADA |
0.6023 EUR |
0.6023 EUR |
0.6290 EUR |
0.6254 EUR |
| 2025-04-30 |
0.6020 EUR |
1,642,849.1137 ADA |
0.6116 EUR |
0.5852 EUR |
0.6185 EUR |
0.5963 EUR |
| 2025-04-29 |
0.6244 EUR |
1,500,440.4714 ADA |
0.6185 EUR |
0.6129 EUR |
0.6296 EUR |
0.6227 EUR |
| 2025-04-28 |
0.6214 EUR |
2,746,067.3251 ADA |
0.6204 EUR |
0.6017 EUR |
0.6430 EUR |
0.6184 EUR |
| 2025-04-27 |
0.6158 EUR |
2,172,341.5930 ADA |
0.6225 EUR |
0.6089 EUR |
0.6312 EUR |
0.6259 EUR |
| 2025-04-26 |
0.6370 EUR |
655,447.7365 ADA |
0.6285 EUR |
0.6278 EUR |
0.6460 EUR |
0.6290 EUR |
| 2025-04-25 |
0.6331 EUR |
1,959,680.4658 ADA |
0.6351 EUR |
0.6197 EUR |
0.6444 EUR |
0.6354 EUR |
| 2025-04-24 |
0.6161 EUR |
7,439,938.0705 ADA |
0.6163 EUR |
0.5892 EUR |
0.6554 EUR |
0.6328 EUR |
| 2025-04-23 |
0.6157 EUR |
3,517,809.0211 ADA |
0.5987 EUR |
0.5945 EUR |
0.6312 EUR |
0.6200 EUR |
| 2025-04-22 |
0.5684 EUR |
3,467,520.1599 ADA |
0.5413 EUR |
0.5359 EUR |
0.5966 EUR |
0.5895 EUR |
| 2025-04-21 |
0.5523 EUR |
1,712,479.4553 ADA |
0.5417 EUR |
0.5355 EUR |
0.5643 EUR |
0.5397 EUR |
| 2025-04-20 |
0.5435 EUR |
1,454,536.8301 ADA |
0.5514 EUR |
0.5360 EUR |
0.5566 EUR |
0.5395 EUR |
| 2025-04-19 |
0.5511 EUR |
324,964.8594 ADA |
0.5519 EUR |
0.5441 EUR |
0.5570 EUR |
0.5536 EUR |
| 2025-04-18 |
0.5483 EUR |
1,535,982.7524 ADA |
0.5428 EUR |
0.5376 EUR |
0.5540 EUR |
0.5493 EUR |
| 2025-04-17 |
0.5452 EUR |
969,813.9956 ADA |
0.5358 EUR |
0.5357 EUR |
0.5547 EUR |
0.5471 EUR |
| 2025-04-16 |
0.5347 EUR |
3,232,927.6488 ADA |
0.5399 EUR |
0.5234 EUR |
0.5480 EUR |
0.5467 EUR |
| 2025-04-15 |
0.5632 EUR |
6,894,324.3566 ADA |
0.5606 EUR |
0.5456 EUR |
0.5719 EUR |
0.5477 EUR |
| 2025-04-14 |
0.5669 EUR |
2,125,080.2017 ADA |
0.5628 EUR |
0.5530 EUR |
0.5784 EUR |
0.5596 EUR |
| 2025-04-13 |
0.5771 EUR |
1,259,693.8812 ADA |
0.5811 EUR |
0.5621 EUR |
0.5895 EUR |
0.5669 EUR |