Identifier on Kraken: ADAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-15 |
0.8652 EUR |
18,277,471.6464 ADA |
0.8804 EUR |
0.8423 EUR |
0.8942 EUR |
0.8752 EUR |
| 2021-03-14 |
0.8958 EUR |
11,797,180.8558 ADA |
0.9029 EUR |
0.8801 EUR |
0.9147 EUR |
0.8918 EUR |
| 2021-03-13 |
0.9157 EUR |
27,980,880.1258 ADA |
0.8627 EUR |
0.8250 EUR |
0.9860 EUR |
0.9087 EUR |
| 2021-03-12 |
0.8965 EUR |
22,253,580.2362 ADA |
0.9415 EUR |
0.8611 EUR |
0.9458 EUR |
0.8640 EUR |
| 2021-03-11 |
0.9395 EUR |
12,084,329.5708 ADA |
0.9512 EUR |
0.9251 EUR |
0.9566 EUR |
0.9289 EUR |
| 2021-03-10 |
0.9751 EUR |
16,707,070.1914 ADA |
1.0077 EUR |
0.9300 EUR |
1.0156 EUR |
0.9521 EUR |
| 2021-03-09 |
0.9822 EUR |
24,879,112.8322 ADA |
0.9430 EUR |
0.9380 EUR |
1.0268 EUR |
1.0180 EUR |
| 2021-03-08 |
0.9496 EUR |
11,307,098.5393 ADA |
0.9469 EUR |
0.9258 EUR |
0.9869 EUR |
0.9420 EUR |
| 2021-03-07 |
0.9459 EUR |
11,990,253.8254 ADA |
0.9486 EUR |
0.9288 EUR |
0.9603 EUR |
0.9492 EUR |
| 2021-03-06 |
0.9429 EUR |
17,384,576.1338 ADA |
0.9717 EUR |
0.9144 EUR |
0.9920 EUR |
0.9514 EUR |
| 2021-03-05 |
0.9485 EUR |
34,723,344.2170 ADA |
0.9317 EUR |
0.8652 EUR |
1.0047 EUR |
0.9734 EUR |
| 2021-03-04 |
0.9529 EUR |
37,283,451.2509 ADA |
1.0095 EUR |
0.8903 EUR |
1.0227 EUR |
0.9323 EUR |
| 2021-03-03 |
1.0279 EUR |
20,849,377.6849 ADA |
1.0141 EUR |
1.0037 EUR |
1.0479 EUR |
1.0158 EUR |
| 2021-03-02 |
1.0191 EUR |
37,163,355.7259 ADA |
1.0773 EUR |
0.9800 EUR |
1.0806 EUR |
1.0153 EUR |
| 2021-03-01 |
1.0709 EUR |
44,349,906.7622 ADA |
1.0901 EUR |
1.0250 EUR |
1.1324 EUR |
1.0755 EUR |
| 2021-02-28 |
1.0397 EUR |
68,643,178.1200 ADA |
1.0973 EUR |
0.9650 EUR |
1.1300 EUR |
1.1041 EUR |
| 2021-02-27 |
1.1450 EUR |
80,941,603.1511 ADA |
1.0323 EUR |
1.0204 EUR |
1.2357 EUR |
1.1113 EUR |
| 2021-02-26 |
0.9517 EUR |
84,967,878.6493 ADA |
0.8870 EUR |
0.8185 EUR |
1.0750 EUR |
1.0297 EUR |
| 2021-02-25 |
0.9055 EUR |
42,752,555.8961 ADA |
0.8639 EUR |
0.8313 EUR |
0.9600 EUR |
0.8868 EUR |
| 2021-02-24 |
0.8435 EUR |
40,949,046.9014 ADA |
0.7909 EUR |
0.7410 EUR |
0.8872 EUR |
0.8640 EUR |
| 2021-02-23 |
0.7743 EUR |
109,772,930.1780 ADA |
0.9046 EUR |
0.6710 EUR |
0.9373 EUR |
0.7930 EUR |
| 2021-02-22 |
0.8317 EUR |
99,663,068.8942 ADA |
0.9080 EUR |
0.5650 EUR |
0.9500 EUR |
0.9047 EUR |
| 2021-02-21 |
0.9155 EUR |
23,864,972.2175 ADA |
0.9216 EUR |
0.8802 EUR |
0.9480 EUR |
0.9080 EUR |
| 2021-02-20 |
0.8998 EUR |
78,452,492.6721 ADA |
0.7647 EUR |
0.7550 EUR |
0.9866 EUR |
0.9213 EUR |
| 2021-02-19 |
0.7609 EUR |
26,283,141.3825 ADA |
0.7580 EUR |
0.7300 EUR |
0.7813 EUR |
0.7640 EUR |
| 2021-02-18 |
0.7678 EUR |
32,912,096.6403 ADA |
0.7410 EUR |
0.7410 EUR |
0.7960 EUR |
0.7570 EUR |
| 2021-02-17 |
0.7202 EUR |
24,057,468.2916 ADA |
0.7198 EUR |
0.6817 EUR |
0.7463 EUR |
0.7410 EUR |
| 2021-02-16 |
0.7227 EUR |
25,040,586.9983 ADA |
0.7121 EUR |
0.6905 EUR |
0.7477 EUR |
0.7207 EUR |
| 2021-02-15 |
0.6900 EUR |
47,210,709.2237 ADA |
0.6984 EUR |
0.5710 EUR |
0.7500 EUR |
0.7093 EUR |
| 2021-02-14 |
0.7077 EUR |
38,673,481.5094 ADA |
0.7562 EUR |
0.6677 EUR |
0.7608 EUR |
0.6978 EUR |
| 2021-02-13 |
0.7381 EUR |
34,701,845.1647 ADA |
0.7655 EUR |
0.6801 EUR |
0.7869 EUR |
0.7555 EUR |
| 2021-02-12 |
0.7539 EUR |
48,006,874.1997 ADA |
0.7681 EUR |
0.7000 EUR |
0.7849 EUR |
0.7656 EUR |
| 2021-02-11 |
0.7678 EUR |
70,760,328.1166 ADA |
0.7787 EUR |
0.7182 EUR |
0.8096 EUR |
0.7680 EUR |
| 2021-02-10 |
0.6845 EUR |
117,436,211.9045 ADA |
0.5839 EUR |
0.5838 EUR |
0.7865 EUR |
0.7767 EUR |
| 2021-02-09 |
0.5701 EUR |
37,160,870.3303 ADA |
0.5627 EUR |
0.5500 EUR |
0.5897 EUR |
0.5831 EUR |
| 2021-02-08 |
0.5704 EUR |
58,744,520.6587 ADA |
0.5505 EUR |
0.5266 EUR |
0.6000 EUR |
0.5626 EUR |
| 2021-02-07 |
0.5358 EUR |
86,147,611.3684 ADA |
0.5281 EUR |
0.4805 EUR |
0.5890 EUR |
0.5520 EUR |
| 2021-02-06 |
0.4963 EUR |
64,291,756.9223 ADA |
0.4491 EUR |
0.4352 EUR |
0.5595 EUR |
0.5271 EUR |
| 2021-02-05 |
0.4290 EUR |
73,731,125.5824 ADA |
0.3680 EUR |
0.3656 EUR |
0.4654 EUR |
0.4497 EUR |
| 2021-02-04 |
0.3601 EUR |
22,689,157.3582 ADA |
0.3675 EUR |
0.3421 EUR |
0.3744 EUR |
0.3679 EUR |
| 2021-02-03 |
0.3597 EUR |
26,261,013.1812 ADA |
0.3533 EUR |
0.3465 EUR |
0.3750 EUR |
0.3675 EUR |
| 2021-02-02 |
0.3544 EUR |
64,606,695.4867 ADA |
0.3388 EUR |
0.3221 EUR |
0.3784 EUR |
0.3528 EUR |
| 2021-02-01 |
0.3129 EUR |
46,288,577.8056 ADA |
0.2850 EUR |
0.2755 EUR |
0.3540 EUR |
0.3388 EUR |
| 2021-01-31 |
0.2909 EUR |
19,372,040.4656 ADA |
0.3000 EUR |
0.2795 EUR |
0.3100 EUR |
0.2855 EUR |
| 2021-01-30 |
0.2942 EUR |
25,091,744.2154 ADA |
0.2863 EUR |
0.2785 EUR |
0.3100 EUR |
0.3000 EUR |
| 2021-01-29 |
0.2933 EUR |
23,444,483.4864 ADA |
0.2843 EUR |
0.2743 EUR |
0.3039 EUR |
0.2868 EUR |
| 2021-01-28 |
0.2794 EUR |
24,690,941.4766 ADA |
0.2582 EUR |
0.2528 EUR |
0.2940 EUR |
0.2838 EUR |
| 2021-01-27 |
0.2637 EUR |
24,105,488.7393 ADA |
0.2826 EUR |
0.2519 EUR |
0.2826 EUR |
0.2586 EUR |
| 2021-01-26 |
0.2794 EUR |
19,291,593.9130 ADA |
0.2831 EUR |
0.2675 EUR |
0.2895 EUR |
0.2830 EUR |
| 2021-01-25 |
0.2924 EUR |
18,200,627.8437 ADA |
0.2911 EUR |
0.2808 EUR |
0.3000 EUR |
0.2830 EUR |