Identifier on Kraken: ADAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-18 |
0.4043 EUR |
3,110,679.6938 ADA |
0.4014 EUR |
0.3932 EUR |
0.4161 EUR |
0.4135 EUR |
| 2025-11-17 |
0.4236 EUR |
563,630.0961 ADA |
0.4164 EUR |
0.4124 EUR |
0.4282 EUR |
0.4253 EUR |
| 2025-11-16 |
0.4200 EUR |
2,883,967.0356 ADA |
0.4332 EUR |
0.4090 EUR |
0.4382 EUR |
0.4153 EUR |
| 2025-11-15 |
0.4356 EUR |
908,605.7261 ADA |
0.4287 EUR |
0.4287 EUR |
0.4426 EUR |
0.4345 EUR |
| 2025-11-14 |
0.4413 EUR |
3,220,313.8470 ADA |
0.4549 EUR |
0.4292 EUR |
0.4578 EUR |
0.4321 EUR |
| 2025-11-13 |
0.4637 EUR |
4,559,667.9307 ADA |
0.4716 EUR |
0.4416 EUR |
0.4924 EUR |
0.4559 EUR |
| 2025-11-12 |
0.4841 EUR |
3,630,829.1028 ADA |
0.4801 EUR |
0.4660 EUR |
0.5017 EUR |
0.4718 EUR |
| 2025-11-11 |
0.5072 EUR |
1,497,303.3200 ADA |
0.5130 EUR |
0.4967 EUR |
0.5250 EUR |
0.5003 EUR |
| 2025-11-10 |
0.5121 EUR |
3,254,444.7739 ADA |
0.5009 EUR |
0.4969 EUR |
0.5209 EUR |
0.5066 EUR |
| 2025-11-09 |
0.4896 EUR |
2,917,065.5620 ADA |
0.4914 EUR |
0.4738 EUR |
0.5004 EUR |
0.4938 EUR |
| 2025-11-08 |
0.4992 EUR |
3,004,511.1126 ADA |
0.4982 EUR |
0.4790 EUR |
0.5117 EUR |
0.4824 EUR |
| 2025-11-07 |
0.4778 EUR |
5,827,526.5444 ADA |
0.4604 EUR |
0.4491 EUR |
0.5067 EUR |
0.4980 EUR |
| 2025-11-06 |
0.4621 EUR |
3,499,218.8546 ADA |
0.4744 EUR |
0.4481 EUR |
0.4744 EUR |
0.4603 EUR |
| 2025-11-05 |
0.4593 EUR |
1,823,649.5613 ADA |
0.4534 EUR |
0.4308 EUR |
0.4676 EUR |
0.4612 EUR |
| 2025-11-04 |
0.4680 EUR |
4,414,425.3861 ADA |
0.4796 EUR |
0.4602 EUR |
0.4885 EUR |
0.4699 EUR |
| 2025-11-03 |
0.4994 EUR |
2,190,059.7334 ADA |
0.5294 EUR |
0.4913 EUR |
0.5300 EUR |
0.5074 EUR |
| 2025-11-02 |
0.5232 EUR |
2,415,358.6989 ADA |
0.5300 EUR |
0.5130 EUR |
0.5356 EUR |
0.5294 EUR |
| 2025-11-01 |
0.5298 EUR |
636,432.2657 ADA |
0.5273 EUR |
0.5225 EUR |
0.5349 EUR |
0.5254 EUR |
| 2025-10-31 |
0.5273 EUR |
628,829.8581 ADA |
0.5200 EUR |
0.5191 EUR |
0.5326 EUR |
0.5296 EUR |
| 2025-10-30 |
0.5275 EUR |
3,703,333.7342 ADA |
0.5517 EUR |
0.5075 EUR |
0.5581 EUR |
0.5163 EUR |
| 2025-10-29 |
0.5555 EUR |
664,267.7239 ADA |
0.5548 EUR |
0.5510 EUR |
0.5620 EUR |
0.5618 EUR |
| 2025-10-28 |
0.5714 EUR |
1,273,596.5591 ADA |
0.5717 EUR |
0.5600 EUR |
0.5793 EUR |
0.5722 EUR |
| 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 |