Identifier on Kraken: ADAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-02 |
0.2650 EUR |
2,320,738.9007 ADA |
0.2677 EUR |
0.2615 EUR |
0.2692 EUR |
0.2678 EUR |
| 2023-07-01 |
0.2631 EUR |
2,522,095.6131 ADA |
0.2631 EUR |
0.2573 EUR |
0.2686 EUR |
0.2666 EUR |
| 2023-06-30 |
0.2621 EUR |
19,176,262.1767 ADA |
0.2536 EUR |
0.2453 EUR |
0.2757 EUR |
0.2635 EUR |
| 2023-06-29 |
0.2519 EUR |
4,172,695.0007 ADA |
0.2445 EUR |
0.2445 EUR |
0.2551 EUR |
0.2532 EUR |
| 2023-06-28 |
0.2485 EUR |
6,217,718.6771 ADA |
0.2606 EUR |
0.2406 EUR |
0.2606 EUR |
0.2473 EUR |
| 2023-06-27 |
0.2593 EUR |
4,427,336.6829 ADA |
0.2569 EUR |
0.2545 EUR |
0.2642 EUR |
0.2615 EUR |
| 2023-06-26 |
0.2619 EUR |
6,114,990.0890 ADA |
0.2676 EUR |
0.2529 EUR |
0.2676 EUR |
0.2563 EUR |
| 2023-06-25 |
0.2722 EUR |
4,814,910.9296 ADA |
0.2657 EUR |
0.2651 EUR |
0.2796 EUR |
0.2686 EUR |
| 2023-06-24 |
0.2669 EUR |
3,390,288.4919 ADA |
0.2714 EUR |
0.2612 EUR |
0.2729 EUR |
0.2657 EUR |
| 2023-06-23 |
0.2714 EUR |
6,398,740.6788 ADA |
0.2643 EUR |
0.2636 EUR |
0.2777 EUR |
0.2750 EUR |
| 2023-06-22 |
0.2681 EUR |
8,013,097.1719 ADA |
0.2600 EUR |
0.2596 EUR |
0.2765 EUR |
0.2668 EUR |
| 2023-06-21 |
0.2555 EUR |
9,421,254.0116 ADA |
0.2479 EUR |
0.2461 EUR |
0.2625 EUR |
0.2582 EUR |
| 2023-06-20 |
0.2401 EUR |
6,857,253.3967 ADA |
0.2409 EUR |
0.2313 EUR |
0.2467 EUR |
0.2460 EUR |
| 2023-06-19 |
0.2382 EUR |
3,058,569.0676 ADA |
0.2385 EUR |
0.2352 EUR |
0.2411 EUR |
0.2404 EUR |
| 2023-06-18 |
0.2419 EUR |
3,854,200.3820 ADA |
0.2438 EUR |
0.2367 EUR |
0.2458 EUR |
0.2384 EUR |
| 2023-06-17 |
0.2425 EUR |
5,245,533.5726 ADA |
0.2402 EUR |
0.2383 EUR |
0.2499 EUR |
0.2439 EUR |
| 2023-06-16 |
0.2383 EUR |
4,130,329.4495 ADA |
0.2387 EUR |
0.2320 EUR |
0.2442 EUR |
0.2401 EUR |
| 2023-06-15 |
0.2377 EUR |
8,311,548.9005 ADA |
0.2420 EUR |
0.2307 EUR |
0.2454 EUR |
0.2389 EUR |
| 2023-06-14 |
0.2473 EUR |
9,807,417.5831 ADA |
0.2546 EUR |
0.2370 EUR |
0.2564 EUR |
0.2429 EUR |
| 2023-06-13 |
0.2580 EUR |
7,248,548.3347 ADA |
0.2553 EUR |
0.2489 EUR |
0.2675 EUR |
0.2529 EUR |
| 2023-06-12 |
0.2575 EUR |
8,273,916.4668 ADA |
0.2534 EUR |
0.2472 EUR |
0.2658 EUR |
0.2552 EUR |
| 2023-06-11 |
0.2494 EUR |
12,217,755.6648 ADA |
0.2566 EUR |
0.2417 EUR |
0.2607 EUR |
0.2528 EUR |
| 2023-06-10 |
0.2374 EUR |
34,959,342.5200 ADA |
0.2739 EUR |
0.2104 EUR |
0.2739 EUR |
0.2589 EUR |
| 2023-06-09 |
0.2856 EUR |
12,004,640.3052 ADA |
0.2991 EUR |
0.2732 EUR |
0.3004 EUR |
0.2732 EUR |
| 2023-06-08 |
0.3016 EUR |
4,925,147.6589 ADA |
0.3005 EUR |
0.2969 EUR |
0.3067 EUR |
0.2989 EUR |
| 2023-06-07 |
0.3101 EUR |
12,440,429.3732 ADA |
0.3298 EUR |
0.2964 EUR |
0.3299 EUR |
0.3007 EUR |
| 2023-06-06 |
0.3268 EUR |
5,152,970.4738 ADA |
0.3285 EUR |
0.3154 EUR |
0.3334 EUR |
0.3305 EUR |
| 2023-06-05 |
0.3382 EUR |
8,075,086.5711 ADA |
0.3526 EUR |
0.3243 EUR |
0.3541 EUR |
0.3272 EUR |
| 2023-06-04 |
0.3551 EUR |
2,730,452.2944 ADA |
0.3512 EUR |
0.3504 EUR |
0.3566 EUR |
0.3550 EUR |
| 2023-06-03 |
0.3511 EUR |
313,171.4296 ADA |
0.3532 EUR |
0.3484 EUR |
0.3535 EUR |
0.3504 EUR |
| 2023-06-02 |
0.3485 EUR |
1,989,588.7924 ADA |
0.3388 EUR |
0.3367 EUR |
0.3542 EUR |
0.3531 EUR |
| 2023-06-01 |
0.3402 EUR |
2,460,492.3693 ADA |
0.3503 EUR |
0.3375 EUR |
0.3513 EUR |
0.3407 EUR |
| 2023-05-31 |
0.3507 EUR |
2,311,955.6972 ADA |
0.3525 EUR |
0.3475 EUR |
0.3553 EUR |
0.3512 EUR |
| 2023-05-30 |
0.3539 EUR |
1,771,974.5110 ADA |
0.3537 EUR |
0.3496 EUR |
0.3573 EUR |
0.3511 EUR |
| 2023-05-29 |
0.3534 EUR |
2,054,823.3338 ADA |
0.3568 EUR |
0.3504 EUR |
0.3597 EUR |
0.3541 EUR |
| 2023-05-28 |
0.3490 EUR |
1,473,882.1162 ADA |
0.3418 EUR |
0.3414 EUR |
0.3530 EUR |
0.3514 EUR |
| 2023-05-27 |
0.3395 EUR |
531,775.3725 ADA |
0.3378 EUR |
0.3363 EUR |
0.3420 EUR |
0.3412 EUR |
| 2023-05-26 |
0.3357 EUR |
1,466,782.8039 ADA |
0.3335 EUR |
0.3298 EUR |
0.3416 EUR |
0.3392 EUR |
| 2023-05-25 |
0.3339 EUR |
3,002,746.6010 ADA |
0.3385 EUR |
0.3307 EUR |
0.3387 EUR |
0.3345 EUR |
| 2023-05-24 |
0.3391 EUR |
3,946,782.3713 ADA |
0.3436 EUR |
0.3349 EUR |
0.3436 EUR |
0.3386 EUR |
| 2023-05-23 |
0.3435 EUR |
1,868,800.4761 ADA |
0.3407 EUR |
0.3385 EUR |
0.3470 EUR |
0.3440 EUR |
| 2023-05-22 |
0.3400 EUR |
2,711,890.1936 ADA |
0.3331 EUR |
0.3296 EUR |
0.3455 EUR |
0.3415 EUR |
| 2023-05-21 |
0.3348 EUR |
813,736.7520 ADA |
0.3393 EUR |
0.3303 EUR |
0.3398 EUR |
0.3334 EUR |
| 2023-05-20 |
0.3380 EUR |
782,048.5272 ADA |
0.3407 EUR |
0.3368 EUR |
0.3409 EUR |
0.3390 EUR |
| 2023-05-19 |
0.3422 EUR |
924,817.8074 ADA |
0.3445 EUR |
0.3395 EUR |
0.3456 EUR |
0.3403 EUR |
| 2023-05-18 |
0.3472 EUR |
2,592,552.8056 ADA |
0.3464 EUR |
0.3400 EUR |
0.3513 EUR |
0.3481 EUR |
| 2023-05-17 |
0.3432 EUR |
2,606,011.6345 ADA |
0.3389 EUR |
0.3362 EUR |
0.3506 EUR |
0.3462 EUR |
| 2023-05-16 |
0.3368 EUR |
3,584,648.7482 ADA |
0.3372 EUR |
0.3327 EUR |
0.3400 EUR |
0.3374 EUR |
| 2023-05-15 |
0.3417 EUR |
1,872,376.7925 ADA |
0.3423 EUR |
0.3382 EUR |
0.3458 EUR |
0.3394 EUR |
| 2023-05-14 |
0.3403 EUR |
1,301,843.8474 ADA |
0.3365 EUR |
0.3349 EUR |
0.3438 EUR |
0.3410 EUR |