Identifier on Kraken: ADAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-27 |
0.4250 EUR |
427,019.6454 ADA |
0.4334 EUR |
0.4160 EUR |
0.4347 EUR |
0.4298 EUR |
| 2024-04-26 |
0.4385 EUR |
1,240,823.0590 ADA |
0.4386 EUR |
0.4306 EUR |
0.4464 EUR |
0.4375 EUR |
| 2024-04-25 |
0.4401 EUR |
3,221,609.6054 ADA |
0.4452 EUR |
0.4315 EUR |
0.4479 EUR |
0.4429 EUR |
| 2024-04-24 |
0.4562 EUR |
5,330,140.1687 ADA |
0.4680 EUR |
0.4414 EUR |
0.4769 EUR |
0.4453 EUR |
| 2024-04-23 |
0.4790 EUR |
3,688,644.3792 ADA |
0.4861 EUR |
0.4686 EUR |
0.4881 EUR |
0.4699 EUR |
| 2024-04-22 |
0.4827 EUR |
2,988,521.3384 ADA |
0.4696 EUR |
0.4649 EUR |
0.4904 EUR |
0.4901 EUR |
| 2024-04-21 |
0.4700 EUR |
3,710,146.9518 ADA |
0.4758 EUR |
0.4586 EUR |
0.4813 EUR |
0.4723 EUR |
| 2024-04-20 |
0.4644 EUR |
3,932,101.5518 ADA |
0.4400 EUR |
0.4370 EUR |
0.4776 EUR |
0.4743 EUR |
| 2024-04-19 |
0.4319 EUR |
3,891,418.5920 ADA |
0.4303 EUR |
0.3989 EUR |
0.4463 EUR |
0.4439 EUR |
| 2024-04-18 |
0.4223 EUR |
3,464,310.7141 ADA |
0.4159 EUR |
0.4072 EUR |
0.4327 EUR |
0.4302 EUR |
| 2024-04-17 |
0.4184 EUR |
6,143,466.7712 ADA |
0.4320 EUR |
0.4023 EUR |
0.4378 EUR |
0.4170 EUR |
| 2024-04-16 |
0.4322 EUR |
3,211,051.5916 ADA |
0.4336 EUR |
0.4141 EUR |
0.4508 EUR |
0.4333 EUR |
| 2024-04-15 |
0.4437 EUR |
3,726,362.8221 ADA |
0.4387 EUR |
0.4140 EUR |
0.4653 EUR |
0.4283 EUR |
| 2024-04-14 |
0.4350 EUR |
5,237,702.7567 ADA |
0.4242 EUR |
0.4135 EUR |
0.4510 EUR |
0.4257 EUR |
| 2024-04-13 |
0.4257 EUR |
11,789,638.3905 ADA |
0.4733 EUR |
0.3804 EUR |
0.4868 EUR |
0.4124 EUR |
| 2024-04-12 |
0.4853 EUR |
13,965,085.5664 ADA |
0.5460 EUR |
0.4300 EUR |
0.5522 EUR |
0.4728 EUR |
| 2024-04-11 |
0.5477 EUR |
1,836,552.0554 ADA |
0.5455 EUR |
0.5371 EUR |
0.5530 EUR |
0.5453 EUR |
| 2024-04-10 |
0.5346 EUR |
4,748,447.9735 ADA |
0.5442 EUR |
0.5170 EUR |
0.5482 EUR |
0.5479 EUR |
| 2024-04-09 |
0.5579 EUR |
3,583,845.6104 ADA |
0.5647 EUR |
0.5441 EUR |
0.5737 EUR |
0.5441 EUR |
| 2024-04-08 |
0.5592 EUR |
3,533,514.6627 ADA |
0.5437 EUR |
0.5350 EUR |
0.5677 EUR |
0.5654 EUR |
| 2024-04-07 |
0.5473 EUR |
2,161,707.3634 ADA |
0.5388 EUR |
0.5375 EUR |
0.5507 EUR |
0.5408 EUR |
| 2024-04-06 |
0.5368 EUR |
838,277.1614 ADA |
0.5302 EUR |
0.5280 EUR |
0.5436 EUR |
0.5434 EUR |
| 2024-04-05 |
0.5252 EUR |
2,562,181.8098 ADA |
0.5365 EUR |
0.5163 EUR |
0.5403 EUR |
0.5312 EUR |
| 2024-04-04 |
0.5357 EUR |
4,728,676.6649 ADA |
0.5258 EUR |
0.5164 EUR |
0.5500 EUR |
0.5356 EUR |
| 2024-04-03 |
0.5413 EUR |
5,767,926.9549 ADA |
0.5403 EUR |
0.5237 EUR |
0.5527 EUR |
0.5309 EUR |
| 2024-04-02 |
0.5470 EUR |
12,934,894.8127 ADA |
0.5780 EUR |
0.5328 EUR |
0.5791 EUR |
0.5406 EUR |
| 2024-04-01 |
0.5781 EUR |
7,098,688.6952 ADA |
0.6022 EUR |
0.5640 EUR |
0.6036 EUR |
0.5790 EUR |
| 2024-03-31 |
0.6011 EUR |
3,120,227.2164 ADA |
0.5969 EUR |
0.5958 EUR |
0.6059 EUR |
0.6017 EUR |
| 2024-03-30 |
0.6061 EUR |
1,430,517.6892 ADA |
0.6162 EUR |
0.5967 EUR |
0.6200 EUR |
0.5988 EUR |
| 2024-03-29 |
0.6063 EUR |
3,360,642.4633 ADA |
0.6032 EUR |
0.5900 EUR |
0.6188 EUR |
0.6152 EUR |
| 2024-03-28 |
0.6017 EUR |
2,472,287.6165 ADA |
0.5986 EUR |
0.5878 EUR |
0.6094 EUR |
0.6031 EUR |
| 2024-03-27 |
0.6008 EUR |
7,740,885.9793 ADA |
0.6148 EUR |
0.5825 EUR |
0.6187 EUR |
0.6012 EUR |
| 2024-03-26 |
0.6173 EUR |
4,360,882.5125 ADA |
0.6050 EUR |
0.6014 EUR |
0.6290 EUR |
0.6105 EUR |
| 2024-03-25 |
0.6055 EUR |
6,209,902.7649 ADA |
0.5988 EUR |
0.5893 EUR |
0.6163 EUR |
0.6041 EUR |
| 2024-03-24 |
0.5871 EUR |
3,931,585.2654 ADA |
0.5766 EUR |
0.5765 EUR |
0.5970 EUR |
0.5940 EUR |
| 2024-03-23 |
0.5850 EUR |
3,499,574.7339 ADA |
0.5684 EUR |
0.5666 EUR |
0.5918 EUR |
0.5816 EUR |
| 2024-03-22 |
0.5675 EUR |
4,339,765.3305 ADA |
0.5817 EUR |
0.5544 EUR |
0.5940 EUR |
0.5575 EUR |
| 2024-03-21 |
0.5826 EUR |
5,901,269.6770 ADA |
0.5853 EUR |
0.5686 EUR |
0.5973 EUR |
0.5817 EUR |
| 2024-03-20 |
0.5555 EUR |
14,646,721.0713 ADA |
0.5396 EUR |
0.5240 EUR |
0.5900 EUR |
0.5876 EUR |
| 2024-03-19 |
0.5657 EUR |
11,618,967.5984 ADA |
0.6069 EUR |
0.5425 EUR |
0.6119 EUR |
0.5459 EUR |
| 2024-03-18 |
0.6171 EUR |
8,649,783.3316 ADA |
0.6255 EUR |
0.5903 EUR |
0.6447 EUR |
0.6076 EUR |
| 2024-03-17 |
0.6134 EUR |
6,135,380.3345 ADA |
0.6045 EUR |
0.5770 EUR |
0.6315 EUR |
0.6237 EUR |
| 2024-03-16 |
0.6330 EUR |
6,243,035.4726 ADA |
0.6684 EUR |
0.6051 EUR |
0.6750 EUR |
0.6130 EUR |
| 2024-03-15 |
0.6535 EUR |
10,155,433.5943 ADA |
0.6902 EUR |
0.6135 EUR |
0.7024 EUR |
0.6561 EUR |
| 2024-03-14 |
0.7044 EUR |
17,252,338.6556 ADA |
0.6982 EUR |
0.6562 EUR |
0.7400 EUR |
0.6899 EUR |
| 2024-03-13 |
0.6915 EUR |
4,440,246.8919 ADA |
0.6850 EUR |
0.6737 EUR |
0.7071 EUR |
0.6962 EUR |
| 2024-03-12 |
0.6782 EUR |
7,559,823.1156 ADA |
0.7082 EUR |
0.6454 EUR |
0.7082 EUR |
0.6830 EUR |
| 2024-03-11 |
0.6826 EUR |
8,039,748.6528 ADA |
0.6554 EUR |
0.6265 EUR |
0.7174 EUR |
0.7174 EUR |
| 2024-03-10 |
0.6650 EUR |
2,677,097.0806 ADA |
0.6797 EUR |
0.6466 EUR |
0.6818 EUR |
0.6574 EUR |
| 2024-03-09 |
0.6725 EUR |
2,420,555.6269 ADA |
0.6620 EUR |
0.6605 EUR |
0.6821 EUR |
0.6773 EUR |