Identifier on Kraken: ADAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
0.7463 EUR |
1,417,531.6802 ADA |
0.7448 EUR |
0.7349 EUR |
0.7544 EUR |
0.7415 EUR |
| 2025-08-26 |
0.7270 EUR |
3,011,272.4375 ADA |
0.7214 EUR |
0.7100 EUR |
0.7521 EUR |
0.7429 EUR |
| 2025-08-25 |
0.7501 EUR |
10,498,599.3890 ADA |
0.7757 EUR |
0.7319 EUR |
0.7922 EUR |
0.7461 EUR |
| 2025-08-24 |
0.7836 EUR |
5,152,154.2836 ADA |
0.7767 EUR |
0.7541 EUR |
0.8186 EUR |
0.7891 EUR |
| 2025-08-23 |
0.7800 EUR |
1,579,388.6609 ADA |
0.7908 EUR |
0.7569 EUR |
0.7961 EUR |
0.7736 EUR |
| 2025-08-22 |
0.7573 EUR |
5,830,502.5865 ADA |
0.7365 EUR |
0.7079 EUR |
0.7943 EUR |
0.7836 EUR |
| 2025-08-21 |
0.7494 EUR |
1,075,262.4880 ADA |
0.7561 EUR |
0.7395 EUR |
0.7660 EUR |
0.7546 EUR |
| 2025-08-20 |
0.7392 EUR |
3,542,305.5112 ADA |
0.7272 EUR |
0.7200 EUR |
0.7657 EUR |
0.7587 EUR |
| 2025-08-19 |
0.7600 EUR |
7,095,886.9955 ADA |
0.7914 EUR |
0.7307 EUR |
0.8163 EUR |
0.7400 EUR |
| 2025-08-18 |
0.7811 EUR |
6,780,720.0401 ADA |
0.8213 EUR |
0.7643 EUR |
0.8257 EUR |
0.7870 EUR |
| 2025-08-17 |
0.8160 EUR |
1,622,725.8329 ADA |
0.7876 EUR |
0.7750 EUR |
0.8449 EUR |
0.8335 EUR |
| 2025-08-16 |
0.7974 EUR |
4,019,071.1357 ADA |
0.8107 EUR |
0.7710 EUR |
0.8359 EUR |
0.7863 EUR |
| 2025-08-15 |
0.8054 EUR |
3,757,717.3321 ADA |
0.7957 EUR |
0.7793 EUR |
0.8259 EUR |
0.8038 EUR |
| 2025-08-14 |
0.8150 EUR |
22,987,398.5935 ADA |
0.7700 EUR |
0.7546 EUR |
0.8700 EUR |
0.7686 EUR |
| 2025-08-13 |
0.7458 EUR |
10,237,633.9503 ADA |
0.7196 EUR |
0.7129 EUR |
0.7589 EUR |
0.7550 EUR |
| 2025-08-12 |
0.6924 EUR |
10,019,079.3693 ADA |
0.6656 EUR |
0.6601 EUR |
0.7272 EUR |
0.7259 EUR |
| 2025-08-11 |
0.6848 EUR |
8,121,773.2257 ADA |
0.6874 EUR |
0.6720 EUR |
0.7125 EUR |
0.6732 EUR |
| 2025-08-10 |
0.6885 EUR |
3,116,090.9432 ADA |
0.6860 EUR |
0.6691 EUR |
0.7121 EUR |
0.6886 EUR |
| 2025-08-09 |
0.6907 EUR |
1,539,860.1940 ADA |
0.6791 EUR |
0.6779 EUR |
0.7022 EUR |
0.6913 EUR |
| 2025-08-08 |
0.6751 EUR |
7,826,209.4831 ADA |
0.6746 EUR |
0.6651 EUR |
0.6911 EUR |
0.6832 EUR |
| 2025-08-07 |
0.6493 EUR |
2,833,968.5914 ADA |
0.6350 EUR |
0.6296 EUR |
0.6755 EUR |
0.6725 EUR |
| 2025-08-06 |
0.6292 EUR |
5,786,200.4206 ADA |
0.6270 EUR |
0.6141 EUR |
0.6420 EUR |
0.6356 EUR |
| 2025-08-05 |
0.6455 EUR |
6,668,816.2287 ADA |
0.6520 EUR |
0.6214 EUR |
0.6572 EUR |
0.6236 EUR |
| 2025-08-04 |
0.6440 EUR |
23,853,858.9614 ADA |
0.6278 EUR |
0.6270 EUR |
0.6566 EUR |
0.6491 EUR |
| 2025-08-03 |
0.6241 EUR |
4,919,015.9002 ADA |
0.6026 EUR |
0.5938 EUR |
0.6314 EUR |
0.6274 EUR |
| 2025-08-02 |
0.6080 EUR |
1,345,583.1796 ADA |
0.6177 EUR |
0.5913 EUR |
0.6283 EUR |
0.6034 EUR |
| 2025-08-01 |
0.6323 EUR |
7,731,105.2513 ADA |
0.6473 EUR |
0.6132 EUR |
0.6489 EUR |
0.6273 EUR |
| 2025-07-31 |
0.6780 EUR |
2,258,701.1300 ADA |
0.6670 EUR |
0.6580 EUR |
0.6892 EUR |
0.6597 EUR |
| 2025-07-30 |
0.6664 EUR |
6,465,350.2692 ADA |
0.6773 EUR |
0.6384 EUR |
0.6821 EUR |
0.6622 EUR |
| 2025-07-29 |
0.6878 EUR |
1,908,585.7801 ADA |
0.6844 EUR |
0.6672 EUR |
0.7008 EUR |
0.6785 EUR |
| 2025-07-28 |
0.7070 EUR |
2,765,105.7973 ADA |
0.7078 EUR |
0.6827 EUR |
0.7287 EUR |
0.6845 EUR |
| 2025-07-27 |
0.7029 EUR |
1,847,906.8861 ADA |
0.6976 EUR |
0.6939 EUR |
0.7136 EUR |
0.7061 EUR |
| 2025-07-26 |
0.7057 EUR |
1,646,845.8987 ADA |
0.6931 EUR |
0.6919 EUR |
0.7138 EUR |
0.7051 EUR |
| 2025-07-25 |
0.6810 EUR |
2,712,218.1419 ADA |
0.6831 EUR |
0.6613 EUR |
0.6978 EUR |
0.6938 EUR |
| 2025-07-24 |
0.6895 EUR |
23,554,424.2978 ADA |
0.6934 EUR |
0.6482 EUR |
0.7135 EUR |
0.6970 EUR |
| 2025-07-23 |
0.7129 EUR |
8,598,169.6062 ADA |
0.7697 EUR |
0.6667 EUR |
0.7697 EUR |
0.6871 EUR |
| 2025-07-22 |
0.7455 EUR |
4,365,289.6030 ADA |
0.7617 EUR |
0.7300 EUR |
0.7776 EUR |
0.7550 EUR |
| 2025-07-21 |
0.7647 EUR |
10,510,005.3860 ADA |
0.7377 EUR |
0.7236 EUR |
0.7994 EUR |
0.7614 EUR |
| 2025-07-20 |
0.7381 EUR |
1,629,582.1885 ADA |
0.7134 EUR |
0.7088 EUR |
0.7540 EUR |
0.7498 EUR |
| 2025-07-19 |
0.7091 EUR |
727,332.5739 ADA |
0.7024 EUR |
0.6900 EUR |
0.7199 EUR |
0.7163 EUR |
| 2025-07-18 |
0.7319 EUR |
6,752,511.7539 ADA |
0.7076 EUR |
0.6965 EUR |
0.7695 EUR |
0.7076 EUR |
| 2025-07-17 |
0.6849 EUR |
3,162,263.1270 ADA |
0.6575 EUR |
0.6371 EUR |
0.7116 EUR |
0.6975 EUR |
| 2025-07-16 |
0.6436 EUR |
2,057,575.3077 ADA |
0.6431 EUR |
0.6312 EUR |
0.6562 EUR |
0.6404 EUR |
| 2025-07-15 |
0.6149 EUR |
219,373.5387 ADA |
0.6300 EUR |
0.6084 EUR |
0.6325 EUR |
0.6202 EUR |
| 2025-07-14 |
0.6404 EUR |
3,212,174.1055 ADA |
0.6289 EUR |
0.6231 EUR |
0.6547 EUR |
0.6253 EUR |
| 2025-07-13 |
0.6276 EUR |
2,247,900.3992 ADA |
0.6015 EUR |
0.6006 EUR |
0.6410 EUR |
0.6329 EUR |
| 2025-07-12 |
0.6034 EUR |
2,398,762.4167 ADA |
0.6038 EUR |
0.5859 EUR |
0.6269 EUR |
0.5954 EUR |
| 2025-07-11 |
0.6199 EUR |
11,354,086.0586 ADA |
0.5773 EUR |
0.5710 EUR |
0.6634 EUR |
0.6251 EUR |
| 2025-07-10 |
0.5539 EUR |
4,479,801.6464 ADA |
0.5316 EUR |
0.5265 EUR |
0.5795 EUR |
0.5776 EUR |
| 2025-07-09 |
0.5161 EUR |
2,541,318.7325 ADA |
0.5018 EUR |
0.4987 EUR |
0.5350 EUR |
0.5310 EUR |