Identifier on Kraken: ADAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-03 |
0.5127 EUR |
4,357,005.5972 ADA |
0.4950 EUR |
0.4949 EUR |
0.5200 EUR |
0.5106 EUR |
| 2025-07-02 |
0.4714 EUR |
544,403.2966 ADA |
0.4596 EUR |
0.4567 EUR |
0.4797 EUR |
0.4766 EUR |
| 2025-07-01 |
0.4750 EUR |
3,611,716.9656 ADA |
0.4858 EUR |
0.4618 EUR |
0.4890 EUR |
0.4651 EUR |
| 2025-06-30 |
0.4839 EUR |
1,170,680.6084 ADA |
0.4929 EUR |
0.4769 EUR |
0.4941 EUR |
0.4818 EUR |
| 2025-06-29 |
0.4795 EUR |
629,765.6998 ADA |
0.4828 EUR |
0.4742 EUR |
0.4849 EUR |
0.4748 EUR |
| 2025-06-28 |
0.4790 EUR |
399,276.0116 ADA |
0.4769 EUR |
0.4744 EUR |
0.4852 EUR |
0.4819 EUR |
| 2025-06-27 |
0.4727 EUR |
852,451.1147 ADA |
0.4754 EUR |
0.4663 EUR |
0.4808 EUR |
0.4667 EUR |
| 2025-06-26 |
0.4824 EUR |
1,293,578.9147 ADA |
0.4857 EUR |
0.4715 EUR |
0.4968 EUR |
0.4719 EUR |
| 2025-06-25 |
0.4953 EUR |
1,905,758.8365 ADA |
0.5062 EUR |
0.4835 EUR |
0.5082 EUR |
0.4856 EUR |
| 2025-06-24 |
0.5030 EUR |
1,548,521.0943 ADA |
0.5026 EUR |
0.4979 EUR |
0.5118 EUR |
0.5030 EUR |
| 2025-06-23 |
0.4765 EUR |
3,858,287.2666 ADA |
0.4711 EUR |
0.4594 EUR |
0.4895 EUR |
0.4868 EUR |
| 2025-06-22 |
0.4758 EUR |
938,081.4316 ADA |
0.4831 EUR |
0.4660 EUR |
0.4893 EUR |
0.4683 EUR |
| 2025-06-21 |
0.4952 EUR |
2,908,363.1293 ADA |
0.5014 EUR |
0.4746 EUR |
0.5103 EUR |
0.4820 EUR |
| 2025-06-20 |
0.5175 EUR |
799,029.4021 ADA |
0.5239 EUR |
0.5100 EUR |
0.5265 EUR |
0.5247 EUR |
| 2025-06-19 |
0.5236 EUR |
643,744.4103 ADA |
0.5263 EUR |
0.5156 EUR |
0.5324 EUR |
0.5175 EUR |
| 2025-06-18 |
0.5358 EUR |
75,988.2332 ADA |
0.5317 EUR |
0.5298 EUR |
0.5402 EUR |
0.5324 EUR |
| 2025-06-17 |
0.5413 EUR |
1,481,309.5970 ADA |
0.5449 EUR |
0.5364 EUR |
0.5549 EUR |
0.5386 EUR |
| 2025-06-16 |
0.5603 EUR |
3,991,993.8207 ADA |
0.5491 EUR |
0.5418 EUR |
0.5636 EUR |
0.5618 EUR |
| 2025-06-15 |
0.5462 EUR |
736,758.8527 ADA |
0.5414 EUR |
0.5382 EUR |
0.5505 EUR |
0.5438 EUR |
| 2025-06-14 |
0.5476 EUR |
701,714.1851 ADA |
0.5557 EUR |
0.5330 EUR |
0.5557 EUR |
0.5376 EUR |
| 2025-06-13 |
0.5448 EUR |
2,090,671.8388 ADA |
0.5700 EUR |
0.5360 EUR |
0.5700 EUR |
0.5504 EUR |
| 2025-06-12 |
0.5926 EUR |
805,428.8156 ADA |
0.6061 EUR |
0.5825 EUR |
0.6080 EUR |
0.5940 EUR |
| 2025-06-11 |
0.6278 EUR |
2,326,994.5161 ADA |
0.6273 EUR |
0.6091 EUR |
0.6378 EUR |
0.6129 EUR |
| 2025-06-10 |
0.6172 EUR |
251,132.2198 ADA |
0.6170 EUR |
0.6080 EUR |
0.6266 EUR |
0.6140 EUR |
| 2025-06-09 |
0.5865 EUR |
890,159.0372 ADA |
0.5880 EUR |
0.5758 EUR |
0.6011 EUR |
0.6005 EUR |
| 2025-06-08 |
0.5858 EUR |
993,369.8168 ADA |
0.5834 EUR |
0.5729 EUR |
0.5962 EUR |
0.5935 EUR |
| 2025-06-07 |
0.5849 EUR |
734,305.5920 ADA |
0.5764 EUR |
0.5718 EUR |
0.5886 EUR |
0.5825 EUR |
| 2025-06-06 |
0.5752 EUR |
3,307,472.7891 ADA |
0.5471 EUR |
0.5441 EUR |
0.5904 EUR |
0.5824 EUR |
| 2025-06-05 |
0.5707 EUR |
2,174,836.1385 ADA |
0.5829 EUR |
0.5410 EUR |
0.6033 EUR |
0.5449 EUR |
| 2025-06-04 |
0.6097 EUR |
344,121.8830 ADA |
0.6019 EUR |
0.6000 EUR |
0.6170 EUR |
0.6000 EUR |
| 2025-06-03 |
0.6082 EUR |
644,098.7976 ADA |
0.6027 EUR |
0.6014 EUR |
0.6190 EUR |
0.6052 EUR |
| 2025-06-02 |
0.5896 EUR |
1,216,247.1581 ADA |
0.6042 EUR |
0.5819 EUR |
0.6064 EUR |
0.5965 EUR |
| 2025-06-01 |
0.5909 EUR |
991,004.7902 ADA |
0.6052 EUR |
0.5776 EUR |
0.6054 EUR |
0.6035 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 |