Identifier on Kraken: ADAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-05 |
0.2530 EUR |
1,770,127.0495 ADA |
0.2525 EUR |
0.2480 EUR |
0.2570 EUR |
0.2561 EUR |
| 2023-01-04 |
0.2500 EUR |
5,121,820.8724 ADA |
0.2395 EUR |
0.2386 EUR |
0.2548 EUR |
0.2524 EUR |
| 2023-01-03 |
0.2395 EUR |
3,754,700.8347 ADA |
0.2375 EUR |
0.2361 EUR |
0.2415 EUR |
0.2378 EUR |
| 2023-01-02 |
0.2377 EUR |
2,019,186.7526 ADA |
0.2333 EUR |
0.2304 EUR |
0.2399 EUR |
0.2378 EUR |
| 2023-01-01 |
0.2302 EUR |
1,581,276.5518 ADA |
0.2293 EUR |
0.2273 EUR |
0.2329 EUR |
0.2328 EUR |
| 2022-12-31 |
0.2311 EUR |
3,438,968.7875 ADA |
0.2294 EUR |
0.2281 EUR |
0.2354 EUR |
0.2293 EUR |
| 2022-12-30 |
0.2270 EUR |
3,812,883.8008 ADA |
0.2287 EUR |
0.2248 EUR |
0.2300 EUR |
0.2289 EUR |
| 2022-12-29 |
0.2296 EUR |
2,330,361.0990 ADA |
0.2334 EUR |
0.2249 EUR |
0.2334 EUR |
0.2266 EUR |
| 2022-12-28 |
0.2361 EUR |
4,281,577.1464 ADA |
0.2447 EUR |
0.2326 EUR |
0.2450 EUR |
0.2340 EUR |
| 2022-12-27 |
0.2455 EUR |
1,262,497.6173 ADA |
0.2494 EUR |
0.2409 EUR |
0.2497 EUR |
0.2437 EUR |
| 2022-12-26 |
0.2455 EUR |
1,403,427.1046 ADA |
0.2438 EUR |
0.2426 EUR |
0.2484 EUR |
0.2480 EUR |
| 2022-12-25 |
0.2422 EUR |
941,847.8407 ADA |
0.2437 EUR |
0.2395 EUR |
0.2446 EUR |
0.2434 EUR |
| 2022-12-24 |
0.2430 EUR |
733,966.9313 ADA |
0.2440 EUR |
0.2417 EUR |
0.2449 EUR |
0.2436 EUR |
| 2022-12-23 |
0.2442 EUR |
2,777,936.5061 ADA |
0.2422 EUR |
0.2409 EUR |
0.2489 EUR |
0.2439 EUR |
| 2022-12-22 |
0.2389 EUR |
2,556,142.4904 ADA |
0.2387 EUR |
0.2321 EUR |
0.2485 EUR |
0.2412 EUR |
| 2022-12-21 |
0.2373 EUR |
4,356,100.5405 ADA |
0.2435 EUR |
0.2339 EUR |
0.2439 EUR |
0.2380 EUR |
| 2022-12-20 |
0.2432 EUR |
3,929,868.3769 ADA |
0.2385 EUR |
0.2372 EUR |
0.2459 EUR |
0.2440 EUR |
| 2022-12-19 |
0.2422 EUR |
5,054,539.5502 ADA |
0.2514 EUR |
0.2350 EUR |
0.2540 EUR |
0.2384 EUR |
| 2022-12-18 |
0.2511 EUR |
2,522,136.7893 ADA |
0.2526 EUR |
0.2485 EUR |
0.2565 EUR |
0.2514 EUR |
| 2022-12-17 |
0.2502 EUR |
4,312,866.7776 ADA |
0.2490 EUR |
0.2448 EUR |
0.2529 EUR |
0.2512 EUR |
| 2022-12-16 |
0.2628 EUR |
8,129,823.4733 ADA |
0.2818 EUR |
0.2415 EUR |
0.2828 EUR |
0.2507 EUR |
| 2022-12-15 |
0.2827 EUR |
1,672,370.2878 ADA |
0.2891 EUR |
0.2789 EUR |
0.2891 EUR |
0.2810 EUR |
| 2022-12-14 |
0.2902 EUR |
3,941,558.8919 ADA |
0.2955 EUR |
0.2857 EUR |
0.2967 EUR |
0.2884 EUR |
| 2022-12-13 |
0.2926 EUR |
5,445,874.3375 ADA |
0.2910 EUR |
0.2836 EUR |
0.2988 EUR |
0.2925 EUR |
| 2022-12-12 |
0.2892 EUR |
3,094,179.9055 ADA |
0.2919 EUR |
0.2859 EUR |
0.2920 EUR |
0.2904 EUR |
| 2022-12-11 |
0.2958 EUR |
866,617.5026 ADA |
0.2963 EUR |
0.2925 EUR |
0.2987 EUR |
0.2931 EUR |
| 2022-12-10 |
0.2966 EUR |
733,522.5117 ADA |
0.2956 EUR |
0.2949 EUR |
0.2986 EUR |
0.2964 EUR |
| 2022-12-09 |
0.2948 EUR |
1,918,947.5103 ADA |
0.2980 EUR |
0.2923 EUR |
0.2994 EUR |
0.2953 EUR |
| 2022-12-08 |
0.2959 EUR |
1,140,871.4616 ADA |
0.2949 EUR |
0.2926 EUR |
0.2987 EUR |
0.2971 EUR |
| 2022-12-07 |
0.2955 EUR |
3,438,634.1460 ADA |
0.3036 EUR |
0.2922 EUR |
0.3048 EUR |
0.2950 EUR |
| 2022-12-06 |
0.3018 EUR |
1,282,919.3387 ADA |
0.3043 EUR |
0.2994 EUR |
0.3055 EUR |
0.3019 EUR |
| 2022-12-05 |
0.3081 EUR |
4,259,842.0155 ADA |
0.3061 EUR |
0.3017 EUR |
0.3120 EUR |
0.3044 EUR |
| 2022-12-04 |
0.3051 EUR |
795,394.9042 ADA |
0.3038 EUR |
0.3024 EUR |
0.3075 EUR |
0.3064 EUR |
| 2022-12-03 |
0.3047 EUR |
2,222,580.2963 ADA |
0.3029 EUR |
0.3007 EUR |
0.3098 EUR |
0.3026 EUR |
| 2022-12-02 |
0.3017 EUR |
2,422,028.8673 ADA |
0.2987 EUR |
0.2956 EUR |
0.3038 EUR |
0.3028 EUR |
| 2022-12-01 |
0.3012 EUR |
5,286,913.5260 ADA |
0.3065 EUR |
0.2977 EUR |
0.3065 EUR |
0.2990 EUR |
| 2022-11-30 |
0.3034 EUR |
2,505,633.6179 ADA |
0.2994 EUR |
0.2986 EUR |
0.3085 EUR |
0.3079 EUR |
| 2022-11-29 |
0.2988 EUR |
2,084,998.8052 ADA |
0.2959 EUR |
0.2940 EUR |
0.3011 EUR |
0.3007 EUR |
| 2022-11-28 |
0.2938 EUR |
5,740,914.9580 ADA |
0.3010 EUR |
0.2892 EUR |
0.3020 EUR |
0.2960 EUR |
| 2022-11-27 |
0.3044 EUR |
932,224.8911 ADA |
0.3015 EUR |
0.3004 EUR |
0.3072 EUR |
0.3004 EUR |
| 2022-11-26 |
0.3060 EUR |
3,205,536.4466 ADA |
0.3020 EUR |
0.3001 EUR |
0.3096 EUR |
0.3025 EUR |
| 2022-11-25 |
0.3003 EUR |
2,898,317.5822 ADA |
0.3031 EUR |
0.2952 EUR |
0.3040 EUR |
0.3022 EUR |
| 2022-11-24 |
0.3028 EUR |
3,094,695.9213 ADA |
0.3057 EUR |
0.2991 EUR |
0.3075 EUR |
0.3015 EUR |
| 2022-11-23 |
0.3053 EUR |
4,663,093.0376 ADA |
0.3028 EUR |
0.3000 EUR |
0.3085 EUR |
0.3049 EUR |
| 2022-11-22 |
0.2980 EUR |
6,332,186.0173 ADA |
0.2970 EUR |
0.2900 EUR |
0.3080 EUR |
0.3013 EUR |
| 2022-11-21 |
0.2981 EUR |
6,131,482.9396 ADA |
0.3014 EUR |
0.2885 EUR |
0.3040 EUR |
0.2972 EUR |
| 2022-11-20 |
0.3097 EUR |
2,581,578.6980 ADA |
0.3165 EUR |
0.3046 EUR |
0.3198 EUR |
0.3055 EUR |
| 2022-11-19 |
0.3144 EUR |
1,626,034.5870 ADA |
0.3154 EUR |
0.3110 EUR |
0.3178 EUR |
0.3176 EUR |
| 2022-11-18 |
0.3143 EUR |
4,290,130.1966 ADA |
0.3134 EUR |
0.3094 EUR |
0.3198 EUR |
0.3155 EUR |
| 2022-11-17 |
0.3123 EUR |
4,559,727.5068 ADA |
0.3196 EUR |
0.3087 EUR |
0.3215 EUR |
0.3136 EUR |