Identifier on Kraken: ADAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-12 |
0.5716 EUR |
1,747,278.6272 ADA |
0.5491 EUR |
0.5438 EUR |
0.5870 EUR |
0.5767 EUR |
| 2025-04-11 |
0.5518 EUR |
4,936,354.4528 ADA |
0.5397 EUR |
0.5364 EUR |
0.5664 EUR |
0.5522 EUR |
| 2025-04-10 |
0.5533 EUR |
2,987,104.9355 ADA |
0.5773 EUR |
0.5237 EUR |
0.5774 EUR |
0.5273 EUR |
| 2025-04-09 |
0.5065 EUR |
2,590,745.5594 ADA |
0.5062 EUR |
0.4865 EUR |
0.5245 EUR |
0.5200 EUR |
| 2025-04-08 |
0.5489 EUR |
3,852,737.6851 ADA |
0.5384 EUR |
0.5279 EUR |
0.5675 EUR |
0.5468 EUR |
| 2025-04-07 |
0.5115 EUR |
13,451,372.8210 ADA |
0.5214 EUR |
0.4639 EUR |
0.5522 EUR |
0.5178 EUR |
| 2025-04-06 |
0.5560 EUR |
3,505,510.4679 ADA |
0.5969 EUR |
0.5304 EUR |
0.5973 EUR |
0.5373 EUR |
| 2025-04-05 |
0.5975 EUR |
707,936.0430 ADA |
0.6023 EUR |
0.5881 EUR |
0.6088 EUR |
0.5915 EUR |
| 2025-04-04 |
0.5903 EUR |
3,651,587.8464 ADA |
0.5896 EUR |
0.5677 EUR |
0.6112 EUR |
0.6030 EUR |
| 2025-04-03 |
0.5647 EUR |
6,809,924.0129 ADA |
0.5867 EUR |
0.5500 EUR |
0.6019 EUR |
0.5803 EUR |
| 2025-04-02 |
0.6290 EUR |
4,452,581.6343 ADA |
0.6261 EUR |
0.6150 EUR |
0.6432 EUR |
0.6321 EUR |
| 2025-04-01 |
0.6259 EUR |
3,384,539.5684 ADA |
0.6116 EUR |
0.6083 EUR |
0.6427 EUR |
0.6407 EUR |
| 2025-03-31 |
0.5976 EUR |
3,010,080.6217 ADA |
0.6110 EUR |
0.5830 EUR |
0.6110 EUR |
0.5983 EUR |
| 2025-03-30 |
0.6268 EUR |
2,220,069.8674 ADA |
0.6219 EUR |
0.6065 EUR |
0.6351 EUR |
0.6083 EUR |
| 2025-03-29 |
0.6263 EUR |
1,726,666.4517 ADA |
0.6513 EUR |
0.6090 EUR |
0.6571 EUR |
0.6181 EUR |
| 2025-03-28 |
0.6518 EUR |
3,293,753.8742 ADA |
0.6807 EUR |
0.6377 EUR |
0.6905 EUR |
0.6438 EUR |
| 2025-03-27 |
0.6856 EUR |
387,828.8555 ADA |
0.6783 EUR |
0.6762 EUR |
0.6900 EUR |
0.6812 EUR |
| 2025-03-26 |
0.7080 EUR |
1,248,853.2110 ADA |
0.6880 EUR |
0.6847 EUR |
0.7177 EUR |
0.6989 EUR |
| 2025-03-25 |
0.6959 EUR |
2,516,746.2906 ADA |
0.6775 EUR |
0.6680 EUR |
0.7083 EUR |
0.6972 EUR |
| 2025-03-24 |
0.6721 EUR |
1,656,044.7364 ADA |
0.6556 EUR |
0.6528 EUR |
0.6859 EUR |
0.6783 EUR |
| 2025-03-23 |
0.6475 EUR |
1,528,250.8287 ADA |
0.6483 EUR |
0.6400 EUR |
0.6612 EUR |
0.6556 EUR |
| 2025-03-22 |
0.6526 EUR |
1,222,546.3429 ADA |
0.6515 EUR |
0.6475 EUR |
0.6620 EUR |
0.6490 EUR |
| 2025-03-21 |
0.6564 EUR |
2,423,155.8025 ADA |
0.6600 EUR |
0.6470 EUR |
0.6702 EUR |
0.6567 EUR |
| 2025-03-20 |
0.6744 EUR |
3,490,950.7073 ADA |
0.6819 EUR |
0.6566 EUR |
0.6966 EUR |
0.6616 EUR |
| 2025-03-19 |
0.6668 EUR |
4,232,341.6851 ADA |
0.6411 EUR |
0.6411 EUR |
0.6841 EUR |
0.6748 EUR |
| 2025-03-18 |
0.6435 EUR |
4,643,990.7089 ADA |
0.6572 EUR |
0.6237 EUR |
0.6573 EUR |
0.6310 EUR |
| 2025-03-17 |
0.6618 EUR |
1,831,106.3154 ADA |
0.6477 EUR |
0.6467 EUR |
0.6701 EUR |
0.6636 EUR |
| 2025-03-16 |
0.6609 EUR |
1,821,681.7792 ADA |
0.6870 EUR |
0.6411 EUR |
0.6874 EUR |
0.6556 EUR |
| 2025-03-15 |
0.6858 EUR |
1,118,397.2907 ADA |
0.6780 EUR |
0.6724 EUR |
0.6980 EUR |
0.6977 EUR |
| 2025-03-14 |
0.6651 EUR |
4,122,082.8396 ADA |
0.6457 EUR |
0.6419 EUR |
0.6914 EUR |
0.6715 EUR |
| 2025-03-13 |
0.6637 EUR |
3,821,967.6304 ADA |
0.6749 EUR |
0.6469 EUR |
0.6827 EUR |
0.6520 EUR |
| 2025-03-12 |
0.6793 EUR |
4,281,468.6556 ADA |
0.6645 EUR |
0.6534 EUR |
0.7034 EUR |
0.6663 EUR |
| 2025-03-11 |
0.6564 EUR |
9,815,004.9093 ADA |
0.6189 EUR |
0.5968 EUR |
0.6766 EUR |
0.6667 EUR |
| 2025-03-10 |
0.6728 EUR |
7,827,825.2816 ADA |
0.6640 EUR |
0.6339 EUR |
0.7184 EUR |
0.6354 EUR |
| 2025-03-09 |
0.7138 EUR |
7,349,867.0215 ADA |
0.7436 EUR |
0.6564 EUR |
0.7539 EUR |
0.6787 EUR |
| 2025-03-08 |
0.7539 EUR |
5,807,573.9736 ADA |
0.7543 EUR |
0.7321 EUR |
0.7734 EUR |
0.7573 EUR |
| 2025-03-07 |
0.7985 EUR |
15,268,523.4251 ADA |
0.8409 EUR |
0.7470 EUR |
0.8515 EUR |
0.7850 EUR |
| 2025-03-06 |
0.8668 EUR |
9,143,254.4242 ADA |
0.9032 EUR |
0.8249 EUR |
0.9126 EUR |
0.8286 EUR |