Identifier on Kraken: ADAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-24 |
0.2193 EUR |
1,294,789.3800 ADA |
0.2231 EUR |
0.2173 EUR |
0.2242 EUR |
0.2185 EUR |
| 2026-02-23 |
0.2219 EUR |
2,566,106.7378 ADA |
0.2297 EUR |
0.2177 EUR |
0.2307 EUR |
0.2304 EUR |
| 2026-02-22 |
0.2350 EUR |
141,916.0455 ADA |
0.2376 EUR |
0.2335 EUR |
0.2378 EUR |
0.2346 EUR |
| 2026-02-21 |
0.2401 EUR |
492,393.9921 ADA |
0.2421 EUR |
0.2384 EUR |
0.2430 EUR |
0.2410 EUR |
| 2026-02-20 |
0.2336 EUR |
737,035.3465 ADA |
0.2316 EUR |
0.2307 EUR |
0.2352 EUR |
0.2348 EUR |
| 2026-02-19 |
0.2325 EUR |
1,801,735.2083 ADA |
0.2321 EUR |
0.2310 EUR |
0.2349 EUR |
0.2321 EUR |
| 2026-02-18 |
0.2398 EUR |
1,145,738.6491 ADA |
0.2374 EUR |
0.2357 EUR |
0.2419 EUR |
0.2406 EUR |
| 2026-02-17 |
0.2415 EUR |
3,675,271.5296 ADA |
0.2413 EUR |
0.2376 EUR |
0.2444 EUR |
0.2378 EUR |
| 2026-02-16 |
0.2377 EUR |
5,504.2321 ADA |
0.2376 EUR |
0.2375 EUR |
0.2377 EUR |
0.2377 EUR |
| 2026-02-15 |
0.2500 EUR |
407,678.3047 ADA |
0.2489 EUR |
0.2470 EUR |
0.2537 EUR |
0.2508 EUR |
| 2026-02-14 |
0.2320 EUR |
3,371,076.7845 ADA |
0.2300 EUR |
0.2298 EUR |
0.2357 EUR |
0.2347 EUR |
| 2026-02-13 |
0.2208 EUR |
3,337,054.4404 ADA |
0.2229 EUR |
0.2178 EUR |
0.2235 EUR |
0.2221 EUR |
| 2026-02-12 |
0.2214 EUR |
1,140,981.4880 ADA |
0.2155 EUR |
0.2155 EUR |
0.2267 EUR |
0.2261 EUR |
| 2026-02-11 |
0.2141 EUR |
3,213,168.3235 ADA |
0.2203 EUR |
0.2116 EUR |
0.2222 EUR |
0.2133 EUR |
| 2026-02-10 |
0.2218 EUR |
2,143,374.8991 ADA |
0.2270 EUR |
0.2197 EUR |
0.2270 EUR |
0.2210 EUR |
| 2026-02-09 |
0.2249 EUR |
3,647,191.2280 ADA |
0.2285 EUR |
0.2187 EUR |
0.2314 EUR |
0.2267 EUR |
| 2026-02-08 |
0.2304 EUR |
2,184,899.5052 ADA |
0.2307 EUR |
0.2258 EUR |
0.2338 EUR |
0.2289 EUR |
| 2026-02-07 |
0.2308 EUR |
7,249,702.0774 ADA |
0.2338 EUR |
0.2252 EUR |
0.2367 EUR |
0.2307 EUR |
| 2026-02-06 |
0.2113 EUR |
19,005,258.1934 ADA |
0.2085 EUR |
0.1883 EUR |
0.2398 EUR |
0.2398 EUR |
| 2026-02-05 |
0.2250 EUR |
21,550,328.9864 ADA |
0.2422 EUR |
0.2067 EUR |
0.2448 EUR |
0.2080 EUR |
| 2026-02-04 |
0.2457 EUR |
6,241,443.3438 ADA |
0.2466 EUR |
0.2381 EUR |
0.2556 EUR |
0.2424 EUR |
| 2026-02-03 |
0.2489 EUR |
6,756,130.0239 ADA |
0.2534 EUR |
0.2384 EUR |
0.2577 EUR |
0.2484 EUR |
| 2026-02-02 |
0.2460 EUR |
6,507,020.6513 ADA |
0.2410 EUR |
0.2327 EUR |
0.2566 EUR |
0.2550 EUR |
| 2026-02-01 |
0.2502 EUR |
3,396,794.6896 ADA |
0.2482 EUR |
0.2465 EUR |
0.2523 EUR |
0.2505 EUR |
| 2026-01-31 |
0.2702 EUR |
101,243.5308 ADA |
0.2704 EUR |
0.2693 EUR |
0.2714 EUR |
0.2709 EUR |
| 2026-01-30 |
0.2713 EUR |
11,001,044.5657 ADA |
0.2796 EUR |
0.2661 EUR |
0.2802 EUR |
0.2729 EUR |
| 2026-01-29 |
0.2920 EUR |
1,118,804.0012 ADA |
0.2988 EUR |
0.2898 EUR |
0.2992 EUR |
0.2915 EUR |
| 2026-01-28 |
0.2991 EUR |
732,949.2419 ADA |
0.2999 EUR |
0.2957 EUR |
0.3046 EUR |
0.3034 EUR |
| 2026-01-27 |
0.2949 EUR |
691,992.1406 ADA |
0.2955 EUR |
0.2915 EUR |
0.2985 EUR |
0.2919 EUR |
| 2026-01-26 |
0.2927 EUR |
2,151,894.7217 ADA |
0.2859 EUR |
0.2859 EUR |
0.2966 EUR |
0.2926 EUR |
| 2026-01-25 |
0.3002 EUR |
696,145.8361 ADA |
0.3025 EUR |
0.2961 EUR |
0.3042 EUR |
0.2986 EUR |
| 2026-01-24 |
0.3039 EUR |
462,283.4991 ADA |
0.3050 EUR |
0.3023 EUR |
0.3061 EUR |
0.3034 EUR |
| 2026-01-23 |
0.3056 EUR |
966,700.1933 ADA |
0.3056 EUR |
0.3000 EUR |
0.3103 EUR |
0.3061 EUR |
| 2026-01-22 |
0.3090 EUR |
2,098,259.6863 ADA |
0.3134 EUR |
0.3032 EUR |
0.3153 EUR |
0.3079 EUR |
| 2026-01-21 |
0.3047 EUR |
3,008,766.8129 ADA |
0.3000 EUR |
0.2975 EUR |
0.3103 EUR |
0.2975 EUR |
| 2026-01-20 |
0.3147 EUR |
864,859.5656 ADA |
0.3177 EUR |
0.3117 EUR |
0.3179 EUR |
0.3148 EUR |
| 2026-01-19 |
0.3141 EUR |
6,941,255.6380 ADA |
0.3230 EUR |
0.2980 EUR |
0.3230 EUR |
0.3153 EUR |
| 2026-01-18 |
0.3392 EUR |
912,800.2970 ADA |
0.3425 EUR |
0.3360 EUR |
0.3440 EUR |
0.3387 EUR |
| 2026-01-17 |
0.3424 EUR |
465,714.6661 ADA |
0.3409 EUR |
0.3392 EUR |
0.3470 EUR |
0.3449 EUR |
| 2026-01-16 |
0.3369 EUR |
485,303.6786 ADA |
0.3386 EUR |
0.3348 EUR |
0.3398 EUR |
0.3381 EUR |
| 2026-01-15 |
0.3465 EUR |
2,116,057.6436 ADA |
0.3558 EUR |
0.3430 EUR |
0.3559 EUR |
0.3473 EUR |
| 2026-01-14 |
0.3600 EUR |
4,144,003.8380 ADA |
0.3627 EUR |
0.3529 EUR |
0.3663 EUR |
0.3612 EUR |
| 2026-01-13 |
0.3439 EUR |
4,241,063.0572 ADA |
0.3308 EUR |
0.3300 EUR |
0.3529 EUR |
0.3510 EUR |
| 2026-01-12 |
0.3360 EUR |
1,832,635.5904 ADA |
0.3353 EUR |
0.3260 EUR |
0.3456 EUR |
0.3394 EUR |
| 2026-01-11 |
0.3359 EUR |
770,145.5054 ADA |
0.3337 EUR |
0.3331 EUR |
0.3375 EUR |
0.3359 EUR |
| 2026-01-10 |
0.3341 EUR |
428,718.7166 ADA |
0.3361 EUR |
0.3307 EUR |
0.3370 EUR |
0.3363 EUR |
| 2026-01-09 |
0.3401 EUR |
480,360.7593 ADA |
0.3394 EUR |
0.3381 EUR |
0.3435 EUR |
0.3419 EUR |
| 2026-01-08 |
0.3390 EUR |
1,189,010.0891 ADA |
0.3443 EUR |
0.3328 EUR |
0.3462 EUR |
0.3365 EUR |
| 2026-01-07 |
0.3491 EUR |
3,870,265.6648 ADA |
0.3578 EUR |
0.3404 EUR |
0.3614 EUR |
0.3442 EUR |
| 2026-01-06 |
0.3575 EUR |
16,157,308.2306 ADA |
0.3596 EUR |
0.3426 EUR |
0.3739 EUR |
0.3517 EUR |