Identifier on Kraken: ADAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-17 |
0.3123 EUR |
4,559,727.5068 ADA |
0.3196 EUR |
0.3087 EUR |
0.3215 EUR |
0.3136 EUR |
| 2022-11-16 |
0.3192 EUR |
4,378,741.8636 ADA |
0.3246 EUR |
0.3112 EUR |
0.3318 EUR |
0.3152 EUR |
| 2022-11-15 |
0.3266 EUR |
4,939,718.6228 ADA |
0.3215 EUR |
0.3188 EUR |
0.3318 EUR |
0.3254 EUR |
| 2022-11-14 |
0.3173 EUR |
4,066,860.8724 ADA |
0.3185 EUR |
0.3045 EUR |
0.3307 EUR |
0.3188 EUR |
| 2022-11-13 |
0.3198 EUR |
7,267,388.1425 ADA |
0.3272 EUR |
0.3132 EUR |
0.3318 EUR |
0.3189 EUR |
| 2022-11-12 |
0.3309 EUR |
3,259,791.8156 ADA |
0.3424 EUR |
0.3242 EUR |
0.3433 EUR |
0.3292 EUR |
| 2022-11-11 |
0.3428 EUR |
9,075,215.0642 ADA |
0.3611 EUR |
0.3310 EUR |
0.3660 EUR |
0.3400 EUR |
| 2022-11-10 |
0.3527 EUR |
13,900,865.7867 ADA |
0.3152 EUR |
0.3120 EUR |
0.3729 EUR |
0.3634 EUR |
| 2022-11-09 |
0.3435 EUR |
21,173,631.8577 ADA |
0.3705 EUR |
0.3100 EUR |
0.3742 EUR |
0.3199 EUR |
| 2022-11-08 |
0.3788 EUR |
19,852,962.5792 ADA |
0.4036 EUR |
0.3466 EUR |
0.4135 EUR |
0.3668 EUR |
| 2022-11-07 |
0.4057 EUR |
6,213,322.7077 ADA |
0.4055 EUR |
0.3976 EUR |
0.4149 EUR |
0.4032 EUR |
| 2022-11-06 |
0.4231 EUR |
1,268,214.0952 ADA |
0.4285 EUR |
0.4195 EUR |
0.4321 EUR |
0.4233 EUR |
| 2022-11-05 |
0.4289 EUR |
2,448,293.4613 ADA |
0.4239 EUR |
0.4223 EUR |
0.4389 EUR |
0.4323 EUR |
| 2022-11-04 |
0.4189 EUR |
9,713,427.9492 ADA |
0.3996 EUR |
0.3983 EUR |
0.4290 EUR |
0.4238 EUR |
| 2022-11-03 |
0.4035 EUR |
4,128,920.9985 ADA |
0.3929 EUR |
0.3922 EUR |
0.4079 EUR |
0.3990 EUR |
| 2022-11-02 |
0.3996 EUR |
7,547,969.8668 ADA |
0.4057 EUR |
0.3871 EUR |
0.4105 EUR |
0.3912 EUR |
| 2022-11-01 |
0.4093 EUR |
3,601,643.5986 ADA |
0.4100 EUR |
0.4046 EUR |
0.4180 EUR |
0.4065 EUR |
| 2022-10-31 |
0.4107 EUR |
2,958,384.6167 ADA |
0.4079 EUR |
0.4002 EUR |
0.4183 EUR |
0.4104 EUR |
| 2022-10-30 |
0.4098 EUR |
6,806,088.9114 ADA |
0.4218 EUR |
0.4006 EUR |
0.4228 EUR |
0.4033 EUR |
| 2022-10-29 |
0.4233 EUR |
7,001,405.3675 ADA |
0.4060 EUR |
0.4029 EUR |
0.4411 EUR |
0.4223 EUR |
| 2022-10-28 |
0.3945 EUR |
4,623,740.3472 ADA |
0.3888 EUR |
0.3803 EUR |
0.4128 EUR |
0.4070 EUR |
| 2022-10-27 |
0.4026 EUR |
4,215,675.9895 ADA |
0.3989 EUR |
0.3875 EUR |
0.4159 EUR |
0.3899 EUR |
| 2022-10-26 |
0.4035 EUR |
5,457,737.9037 ADA |
0.4018 EUR |
0.3970 EUR |
0.4097 EUR |
0.3997 EUR |
| 2022-10-25 |
0.3905 EUR |
9,754,601.4358 ADA |
0.3616 EUR |
0.3616 EUR |
0.4183 EUR |
0.4084 EUR |
| 2022-10-24 |
0.3649 EUR |
3,124,698.9008 ADA |
0.3673 EUR |
0.3586 EUR |
0.3717 EUR |
0.3635 EUR |
| 2022-10-23 |
0.3553 EUR |
2,057,481.9015 ADA |
0.3564 EUR |
0.3513 EUR |
0.3618 EUR |
0.3576 EUR |
| 2022-10-22 |
0.3549 EUR |
1,679,820.9256 ADA |
0.3544 EUR |
0.3482 EUR |
0.3596 EUR |
0.3569 EUR |
| 2022-10-21 |
0.3452 EUR |
6,919,636.5274 ADA |
0.3479 EUR |
0.3399 EUR |
0.3548 EUR |
0.3541 EUR |
| 2022-10-20 |
0.3538 EUR |
8,626,044.3945 ADA |
0.3582 EUR |
0.3438 EUR |
0.3636 EUR |
0.3471 EUR |
| 2022-10-19 |
0.3638 EUR |
2,432,894.1359 ADA |
0.3674 EUR |
0.3614 EUR |
0.3674 EUR |
0.3630 EUR |
| 2022-10-18 |
0.3708 EUR |
5,779,912.6367 ADA |
0.3783 EUR |
0.3624 EUR |
0.3797 EUR |
0.3670 EUR |
| 2022-10-17 |
0.3781 EUR |
2,109,617.4154 ADA |
0.3803 EUR |
0.3755 EUR |
0.3837 EUR |
0.3778 EUR |
| 2022-10-16 |
0.3802 EUR |
1,775,758.8887 ADA |
0.3747 EUR |
0.3745 EUR |
0.3851 EUR |
0.3800 EUR |
| 2022-10-15 |
0.3774 EUR |
2,781,038.0937 ADA |
0.3771 EUR |
0.3720 EUR |
0.3804 EUR |
0.3749 EUR |
| 2022-10-14 |
0.3826 EUR |
6,574,204.4610 ADA |
0.3859 EUR |
0.3714 EUR |
0.3968 EUR |
0.3727 EUR |
| 2022-10-13 |
0.3759 EUR |
22,589,149.3317 ADA |
0.3928 EUR |
0.3583 EUR |
0.3933 EUR |
0.3870 EUR |
| 2022-10-12 |
0.4013 EUR |
3,806,114.6555 ADA |
0.4027 EUR |
0.3960 EUR |
0.4075 EUR |
0.3974 EUR |
| 2022-10-11 |
0.4063 EUR |
6,009,601.1605 ADA |
0.4130 EUR |
0.3954 EUR |
0.4131 EUR |
0.4026 EUR |
| 2022-10-10 |
0.4288 EUR |
2,768,681.7511 ADA |
0.4346 EUR |
0.4203 EUR |
0.4380 EUR |
0.4230 EUR |
| 2022-10-09 |
0.4335 EUR |
826,176.1519 ADA |
0.4332 EUR |
0.4305 EUR |
0.4354 EUR |
0.4343 EUR |
| 2022-10-08 |
0.4357 EUR |
581,351.6928 ADA |
0.4354 EUR |
0.4310 EUR |
0.4384 EUR |
0.4329 EUR |
| 2022-10-07 |
0.4354 EUR |
1,209,534.0889 ADA |
0.4380 EUR |
0.4322 EUR |
0.4393 EUR |
0.4354 EUR |
| 2022-10-06 |
0.4381 EUR |
1,852,290.4923 ADA |
0.4350 EUR |
0.4334 EUR |
0.4405 EUR |
0.4376 EUR |
| 2022-10-05 |
0.4342 EUR |
2,543,598.4099 ADA |
0.4365 EUR |
0.4297 EUR |
0.4387 EUR |
0.4354 EUR |
| 2022-10-04 |
0.4368 EUR |
2,668,537.6999 ADA |
0.4349 EUR |
0.4315 EUR |
0.4404 EUR |
0.4363 EUR |
| 2022-10-03 |
0.4322 EUR |
1,686,669.6467 ADA |
0.4286 EUR |
0.4253 EUR |
0.4373 EUR |
0.4349 EUR |
| 2022-10-02 |
0.4341 EUR |
4,988,138.3119 ADA |
0.4389 EUR |
0.4266 EUR |
0.4420 EUR |
0.4273 EUR |
| 2022-10-01 |
0.4412 EUR |
1,147,548.1503 ADA |
0.4435 EUR |
0.4367 EUR |
0.4448 EUR |
0.4387 EUR |
| 2022-09-30 |
0.4439 EUR |
3,109,414.0219 ADA |
0.4460 EUR |
0.4383 EUR |
0.4499 EUR |
0.4398 EUR |
| 2022-09-29 |
0.4451 EUR |
1,719,554.1303 ADA |
0.4496 EUR |
0.4396 EUR |
0.4533 EUR |
0.4459 EUR |