Identifier on Kraken: ADAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-27 |
0.5875 EUR |
675,424.8015 ADA |
0.5855 EUR |
0.5843 EUR |
0.5950 EUR |
0.5904 EUR |
| 2025-10-26 |
0.5623 EUR |
435,483.4663 ADA |
0.5627 EUR |
0.5560 EUR |
0.5716 EUR |
0.5696 EUR |
| 2025-10-25 |
0.5622 EUR |
711,410.5154 ADA |
0.5641 EUR |
0.5576 EUR |
0.5667 EUR |
0.5619 EUR |
| 2025-10-24 |
0.5594 EUR |
1,205,240.7445 ADA |
0.5535 EUR |
0.5511 EUR |
0.5700 EUR |
0.5583 EUR |
| 2025-10-23 |
0.5465 EUR |
328,727.4592 ADA |
0.5375 EUR |
0.5372 EUR |
0.5541 EUR |
0.5539 EUR |
| 2025-10-22 |
0.5495 EUR |
2,473,546.2022 ADA |
0.5541 EUR |
0.5370 EUR |
0.5572 EUR |
0.5485 EUR |
| 2025-10-21 |
0.5638 EUR |
2,217,964.4187 ADA |
0.5691 EUR |
0.5486 EUR |
0.5900 EUR |
0.5854 EUR |
| 2025-10-20 |
0.5626 EUR |
7,486,432.0353 ADA |
0.5606 EUR |
0.5489 EUR |
0.5805 EUR |
0.5778 EUR |
| 2025-10-19 |
0.5412 EUR |
260,107.9515 ADA |
0.5448 EUR |
0.5383 EUR |
0.5466 EUR |
0.5404 EUR |
| 2025-10-18 |
0.5443 EUR |
1,353,501.3594 ADA |
0.5365 EUR |
0.5364 EUR |
0.5509 EUR |
0.5451 EUR |
| 2025-10-17 |
0.5291 EUR |
9,420,675.8074 ADA |
0.5511 EUR |
0.5067 EUR |
0.5601 EUR |
0.5397 EUR |
| 2025-10-16 |
0.5741 EUR |
3,030,879.0147 ADA |
0.5746 EUR |
0.5539 EUR |
0.5871 EUR |
0.5619 EUR |
| 2025-10-15 |
0.5853 EUR |
9,181,932.9141 ADA |
0.6029 EUR |
0.5704 EUR |
0.6150 EUR |
0.5759 EUR |
| 2025-10-14 |
0.5902 EUR |
5,901,419.3007 ADA |
0.6307 EUR |
0.5730 EUR |
0.6338 EUR |
0.5852 EUR |
| 2025-10-13 |
0.6212 EUR |
5,725,398.3470 ADA |
0.6047 EUR |
0.5991 EUR |
0.6367 EUR |
0.6327 EUR |
| 2025-10-12 |
0.5555 EUR |
2,456,624.2049 ADA |
0.5515 EUR |
0.5389 EUR |
0.5671 EUR |
0.5595 EUR |
| 2025-10-11 |
0.5669 EUR |
3,864,378.2981 ADA |
0.5695 EUR |
0.5442 EUR |
0.5859 EUR |
0.5811 EUR |
| 2025-10-10 |
0.7027 EUR |
7,101,248.6642 ADA |
0.7054 EUR |
0.6697 EUR |
0.7130 EUR |
0.6718 EUR |
| 2025-10-09 |
0.6956 EUR |
9,506,198.4365 ADA |
0.7213 EUR |
0.6880 EUR |
0.7213 EUR |
0.6965 EUR |
| 2025-10-08 |
0.7047 EUR |
1,959,915.3923 ADA |
0.7065 EUR |
0.6968 EUR |
0.7137 EUR |
0.7063 EUR |
| 2025-10-07 |
0.7226 EUR |
2,987,401.5962 ADA |
0.7428 EUR |
0.7072 EUR |
0.7482 EUR |
0.7152 EUR |
| 2025-10-06 |
0.7316 EUR |
2,923,985.6862 ADA |
0.7125 EUR |
0.7092 EUR |
0.7513 EUR |
0.7452 EUR |
| 2025-10-05 |
0.7395 EUR |
5,604,991.2464 ADA |
0.7130 EUR |
0.7095 EUR |
0.7480 EUR |
0.7166 EUR |
| 2025-10-04 |
0.7265 EUR |
692,690.3406 ADA |
0.7372 EUR |
0.7181 EUR |
0.7390 EUR |
0.7195 EUR |
| 2025-10-03 |
0.7309 EUR |
1,213,993.1352 ADA |
0.7427 EUR |
0.7231 EUR |
0.7427 EUR |
0.7315 EUR |
| 2025-10-02 |
0.7277 EUR |
3,730,294.6807 ADA |
0.7250 EUR |
0.7141 EUR |
0.7367 EUR |
0.7328 EUR |
| 2025-10-01 |
0.7096 EUR |
5,073,125.8171 ADA |
0.6880 EUR |
0.6786 EUR |
0.7230 EUR |
0.7224 EUR |
| 2025-09-30 |
0.6763 EUR |
2,314,485.5753 ADA |
0.6868 EUR |
0.6681 EUR |
0.6888 EUR |
0.6722 EUR |
| 2025-09-29 |
0.6827 EUR |
418,558.7448 ADA |
0.6915 EUR |
0.6743 EUR |
0.6915 EUR |
0.6786 EUR |
| 2025-09-28 |
0.6604 EUR |
1,118,356.6319 ADA |
0.6685 EUR |
0.6552 EUR |
0.6688 EUR |
0.6575 EUR |
| 2025-09-27 |
0.6704 EUR |
1,824,223.9635 ADA |
0.6776 EUR |
0.6646 EUR |
0.6791 EUR |
0.6680 EUR |
| 2025-09-26 |
0.6584 EUR |
1,842,251.4775 ADA |
0.6569 EUR |
0.6495 EUR |
0.6684 EUR |
0.6622 EUR |
| 2025-09-25 |
0.6721 EUR |
3,443,053.0512 ADA |
0.6936 EUR |
0.6532 EUR |
0.6937 EUR |
0.6722 EUR |
| 2025-09-24 |
0.6887 EUR |
761,126.8041 ADA |
0.6833 EUR |
0.6710 EUR |
0.7026 EUR |
0.6988 EUR |
| 2025-09-23 |
0.6941 EUR |
787,559.5977 ADA |
0.7005 EUR |
0.6816 EUR |
0.7034 EUR |
0.6868 EUR |
| 2025-09-22 |
0.7076 EUR |
5,461,215.4944 ADA |
0.7538 EUR |
0.6751 EUR |
0.7565 EUR |
0.7020 EUR |
| 2025-09-21 |
0.7554 EUR |
1,291,847.7984 ADA |
0.7612 EUR |
0.7461 EUR |
0.7690 EUR |
0.7502 EUR |
| 2025-09-20 |
0.7645 EUR |
2,339,316.0440 ADA |
0.7587 EUR |
0.7560 EUR |
0.7731 EUR |
0.7637 EUR |
| 2025-09-19 |
0.7738 EUR |
2,033,173.8975 ADA |
0.7857 EUR |
0.7600 EUR |
0.7954 EUR |
0.7638 EUR |
| 2025-09-18 |
0.7741 EUR |
3,310,596.4448 ADA |
0.7732 EUR |
0.7630 EUR |
0.7880 EUR |
0.7858 EUR |
| 2025-09-17 |
0.7416 EUR |
8,839,300.3036 ADA |
0.7421 EUR |
0.7271 EUR |
0.7590 EUR |
0.7539 EUR |
| 2025-09-16 |
0.7361 EUR |
1,476,854.3524 ADA |
0.7345 EUR |
0.7246 EUR |
0.7421 EUR |
0.7373 EUR |
| 2025-09-15 |
0.7367 EUR |
3,883,898.6154 ADA |
0.7575 EUR |
0.7263 EUR |
0.7694 EUR |
0.7341 EUR |
| 2025-09-14 |
0.7798 EUR |
248,987.9574 ADA |
0.7900 EUR |
0.7742 EUR |
0.7914 EUR |
0.7787 EUR |
| 2025-09-13 |
0.7978 EUR |
1,697,924.2592 ADA |
0.7816 EUR |
0.7809 EUR |
0.8116 EUR |
0.7952 EUR |
| 2025-09-12 |
0.7659 EUR |
2,011,375.5858 ADA |
0.7623 EUR |
0.7540 EUR |
0.7746 EUR |
0.7655 EUR |
| 2025-09-11 |
0.7529 EUR |
1,779,418.2678 ADA |
0.7566 EUR |
0.7380 EUR |
0.7679 EUR |
0.7541 EUR |
| 2025-09-10 |
0.7541 EUR |
3,554,121.7075 ADA |
0.7406 EUR |
0.7336 EUR |
0.7650 EUR |
0.7518 EUR |
| 2025-09-09 |
0.7407 EUR |
3,034,888.2736 ADA |
0.7380 EUR |
0.7273 EUR |
0.7600 EUR |
0.7373 EUR |
| 2025-09-08 |
0.7282 EUR |
3,045,313.3084 ADA |
0.7132 EUR |
0.7095 EUR |
0.7393 EUR |
0.7359 EUR |