Identifier on Kraken: ADAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-22 |
0.9273 EUR |
33,911,205.3744 ADA |
0.9896 EUR |
0.8109 EUR |
1.0199 EUR |
0.9425 EUR |
| 2022-01-21 |
1.0415 EUR |
17,883,860.2869 ADA |
1.1123 EUR |
0.9727 EUR |
1.1344 EUR |
0.9851 EUR |
| 2022-01-20 |
1.1946 EUR |
11,464,373.9808 ADA |
1.1786 EUR |
1.1249 EUR |
1.2580 EUR |
1.1401 EUR |
| 2022-01-19 |
1.2433 EUR |
15,342,774.0796 ADA |
1.2872 EUR |
1.1692 EUR |
1.3545 EUR |
1.1871 EUR |
| 2022-01-18 |
1.3276 EUR |
16,339,221.2287 ADA |
1.4046 EUR |
1.2483 EUR |
1.4359 EUR |
1.3200 EUR |
| 2022-01-17 |
1.3283 EUR |
22,735,743.3928 ADA |
1.2374 EUR |
1.2170 EUR |
1.3800 EUR |
1.3582 EUR |
| 2022-01-16 |
1.2144 EUR |
9,136,436.1002 ADA |
1.1336 EUR |
1.1300 EUR |
1.2467 EUR |
1.2362 EUR |
| 2022-01-15 |
1.1280 EUR |
3,462,465.8792 ADA |
1.1322 EUR |
1.0990 EUR |
1.1570 EUR |
1.1374 EUR |
| 2022-01-14 |
1.1099 EUR |
9,186,448.7875 ADA |
1.0756 EUR |
1.0666 EUR |
1.1444 EUR |
1.1232 EUR |
| 2022-01-13 |
1.1271 EUR |
7,318,904.9616 ADA |
1.1483 EUR |
1.0759 EUR |
1.1849 EUR |
1.0807 EUR |
| 2022-01-12 |
1.1032 EUR |
9,114,122.8073 ADA |
1.0458 EUR |
1.0458 EUR |
1.1427 EUR |
1.1406 EUR |
| 2022-01-11 |
1.0310 EUR |
6,468,522.0503 ADA |
0.9920 EUR |
0.9914 EUR |
1.0534 EUR |
1.0429 EUR |
| 2022-01-10 |
0.9895 EUR |
11,032,297.3678 ADA |
1.0311 EUR |
0.9500 EUR |
1.0409 EUR |
0.9973 EUR |
| 2022-01-09 |
1.0408 EUR |
8,481,991.9175 ADA |
1.0412 EUR |
1.0113 EUR |
1.0647 EUR |
1.0374 EUR |
| 2022-01-08 |
1.0437 EUR |
9,602,052.1106 ADA |
1.0648 EUR |
0.9930 EUR |
1.1063 EUR |
1.0782 EUR |
| 2022-01-07 |
1.0786 EUR |
7,880,952.7249 ADA |
1.1333 EUR |
1.0520 EUR |
1.1380 EUR |
1.0669 EUR |
| 2022-01-06 |
1.0874 EUR |
8,562,423.3843 ADA |
1.0889 EUR |
1.0509 EUR |
1.1484 EUR |
1.1316 EUR |
| 2022-01-05 |
1.1196 EUR |
9,609,612.4023 ADA |
1.1602 EUR |
1.0565 EUR |
1.1962 EUR |
1.0972 EUR |
| 2022-01-04 |
1.1693 EUR |
3,605,805.2129 ADA |
1.1674 EUR |
1.1456 EUR |
1.1958 EUR |
1.1663 EUR |
| 2022-01-03 |
1.1864 EUR |
3,444,987.9266 ADA |
1.2127 EUR |
1.1606 EUR |
1.2128 EUR |
1.1738 EUR |
| 2022-01-02 |
1.2046 EUR |
2,673,541.0228 ADA |
1.2130 EUR |
1.1820 EUR |
1.2237 EUR |
1.2125 EUR |
| 2022-01-01 |
1.1761 EUR |
2,971,396.2749 ADA |
1.1507 EUR |
1.1507 EUR |
1.2090 EUR |
1.2090 EUR |
| 2021-12-31 |
1.1735 EUR |
6,721,554.9065 ADA |
1.1998 EUR |
1.1275 EUR |
1.2208 EUR |
1.1550 EUR |
| 2021-12-30 |
1.1862 EUR |
6,308,450.6103 ADA |
1.1731 EUR |
1.1445 EUR |
1.2188 EUR |
1.1957 EUR |
| 2021-12-29 |
1.2116 EUR |
7,824,434.7272 ADA |
1.2379 EUR |
1.1510 EUR |
1.2705 EUR |
1.1774 EUR |
| 2021-12-28 |
1.2879 EUR |
9,723,450.0051 ADA |
1.3382 EUR |
1.2180 EUR |
1.3600 EUR |
1.2517 EUR |
| 2021-12-27 |
1.3694 EUR |
7,068,983.0968 ADA |
1.2858 EUR |
1.2831 EUR |
1.4074 EUR |
1.3490 EUR |
| 2021-12-26 |
1.2788 EUR |
2,317,506.5589 ADA |
1.2867 EUR |
1.2462 EUR |
1.2978 EUR |
1.2874 EUR |
| 2021-12-25 |
1.2668 EUR |
2,287,484.1959 ADA |
1.2312 EUR |
1.2233 EUR |
1.2910 EUR |
1.2875 EUR |
| 2021-12-24 |
1.2723 EUR |
4,683,434.3286 ADA |
1.3027 EUR |
1.2215 EUR |
1.3171 EUR |
1.2284 EUR |
| 2021-12-23 |
1.2373 EUR |
7,960,124.6309 ADA |
1.1721 EUR |
1.1539 EUR |
1.3059 EUR |
1.2900 EUR |
| 2021-12-22 |
1.1797 EUR |
5,468,734.0565 ADA |
1.1334 EUR |
1.1314 EUR |
1.2115 EUR |
1.1778 EUR |
| 2021-12-21 |
1.1196 EUR |
4,301,944.9440 ADA |
1.0980 EUR |
1.0887 EUR |
1.1412 EUR |
1.1360 EUR |
| 2021-12-20 |
1.0868 EUR |
4,452,540.5163 ADA |
1.1063 EUR |
1.0645 EUR |
1.1179 EUR |
1.0929 EUR |
| 2021-12-19 |
1.1323 EUR |
4,832,650.1454 ADA |
1.1061 EUR |
1.1049 EUR |
1.1676 EUR |
1.1181 EUR |
| 2021-12-18 |
1.1077 EUR |
2,908,468.4966 ADA |
1.0840 EUR |
1.0699 EUR |
1.1272 EUR |
1.1078 EUR |
| 2021-12-17 |
1.0863 EUR |
4,704,374.6696 ADA |
1.0940 EUR |
1.0473 EUR |
1.1177 EUR |
1.0814 EUR |
| 2021-12-16 |
1.1458 EUR |
4,054,993.7213 ADA |
1.1612 EUR |
1.1098 EUR |
1.1789 EUR |
1.1209 EUR |
| 2021-12-15 |
1.1250 EUR |
7,485,672.0812 ADA |
1.1253 EUR |
1.0717 EUR |
1.1790 EUR |
1.1581 EUR |
| 2021-12-14 |
1.1019 EUR |
5,581,521.5806 ADA |
1.0857 EUR |
1.0639 EUR |
1.1408 EUR |
1.1282 EUR |
| 2021-12-13 |
1.1124 EUR |
7,270,792.9043 ADA |
1.1910 EUR |
1.0628 EUR |
1.1986 EUR |
1.1010 EUR |
| 2021-12-12 |
1.1971 EUR |
3,566,579.5403 ADA |
1.2000 EUR |
1.1702 EUR |
1.2516 EUR |
1.1973 EUR |
| 2021-12-11 |
1.1205 EUR |
10,041,509.6988 ADA |
1.0697 EUR |
1.0540 EUR |
1.2068 EUR |
1.1901 EUR |
| 2021-12-10 |
1.1292 EUR |
7,236,509.7983 ADA |
1.1415 EUR |
1.1000 EUR |
1.1820 EUR |
1.1040 EUR |
| 2021-12-09 |
1.1780 EUR |
7,539,726.8256 ADA |
1.2323 EUR |
1.1441 EUR |
1.2411 EUR |
1.1498 EUR |
| 2021-12-08 |
1.2241 EUR |
5,072,380.0695 ADA |
1.2235 EUR |
1.1869 EUR |
1.2572 EUR |
1.2190 EUR |
| 2021-12-07 |
1.2782 EUR |
5,285,391.7717 ADA |
1.2604 EUR |
1.2238 EUR |
1.3123 EUR |
1.2294 EUR |
| 2021-12-06 |
1.1773 EUR |
10,526,516.6694 ADA |
1.2215 EUR |
1.1125 EUR |
1.2786 EUR |
1.2607 EUR |
| 2021-12-05 |
1.1947 EUR |
7,962,170.1843 ADA |
1.2590 EUR |
1.1392 EUR |
1.2710 EUR |
1.2030 EUR |
| 2021-12-04 |
1.2034 EUR |
28,229,812.4900 ADA |
1.3783 EUR |
1.0880 EUR |
1.3802 EUR |
1.2643 EUR |