Identifier on Kraken: ADAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-02-17 |
0.7202 EUR |
24,057,468.2916 ADA |
0.7198 EUR |
0.6817 EUR |
0.7463 EUR |
0.7410 EUR |
| 2021-02-16 |
0.7227 EUR |
25,040,586.9983 ADA |
0.7121 EUR |
0.6905 EUR |
0.7477 EUR |
0.7207 EUR |
| 2021-02-15 |
0.6900 EUR |
47,210,709.2237 ADA |
0.6984 EUR |
0.5710 EUR |
0.7500 EUR |
0.7093 EUR |
| 2021-02-14 |
0.7077 EUR |
38,673,481.5094 ADA |
0.7562 EUR |
0.6677 EUR |
0.7608 EUR |
0.6978 EUR |
| 2021-02-13 |
0.7381 EUR |
34,701,845.1647 ADA |
0.7655 EUR |
0.6801 EUR |
0.7869 EUR |
0.7555 EUR |
| 2021-02-12 |
0.7539 EUR |
48,006,874.1997 ADA |
0.7681 EUR |
0.7000 EUR |
0.7849 EUR |
0.7656 EUR |
| 2021-02-11 |
0.7678 EUR |
70,760,328.1166 ADA |
0.7787 EUR |
0.7182 EUR |
0.8096 EUR |
0.7680 EUR |
| 2021-02-10 |
0.6845 EUR |
117,436,211.9045 ADA |
0.5839 EUR |
0.5838 EUR |
0.7865 EUR |
0.7767 EUR |
| 2021-02-09 |
0.5701 EUR |
37,160,870.3303 ADA |
0.5627 EUR |
0.5500 EUR |
0.5897 EUR |
0.5831 EUR |
| 2021-02-08 |
0.5704 EUR |
58,744,520.6587 ADA |
0.5505 EUR |
0.5266 EUR |
0.6000 EUR |
0.5626 EUR |
| 2021-02-07 |
0.5358 EUR |
86,147,611.3684 ADA |
0.5281 EUR |
0.4805 EUR |
0.5890 EUR |
0.5520 EUR |
| 2021-02-06 |
0.4963 EUR |
64,291,756.9223 ADA |
0.4491 EUR |
0.4352 EUR |
0.5595 EUR |
0.5271 EUR |
| 2021-02-05 |
0.4290 EUR |
73,731,125.5824 ADA |
0.3680 EUR |
0.3656 EUR |
0.4654 EUR |
0.4497 EUR |
| 2021-02-04 |
0.3601 EUR |
22,689,157.3582 ADA |
0.3675 EUR |
0.3421 EUR |
0.3744 EUR |
0.3679 EUR |
| 2021-02-03 |
0.3597 EUR |
26,261,013.1812 ADA |
0.3533 EUR |
0.3465 EUR |
0.3750 EUR |
0.3675 EUR |
| 2021-02-02 |
0.3544 EUR |
64,606,695.4867 ADA |
0.3388 EUR |
0.3221 EUR |
0.3784 EUR |
0.3528 EUR |
| 2021-02-01 |
0.3129 EUR |
46,288,577.8056 ADA |
0.2850 EUR |
0.2755 EUR |
0.3540 EUR |
0.3388 EUR |
| 2021-01-31 |
0.2909 EUR |
19,372,040.4656 ADA |
0.3000 EUR |
0.2795 EUR |
0.3100 EUR |
0.2855 EUR |
| 2021-01-30 |
0.2942 EUR |
25,091,744.2154 ADA |
0.2863 EUR |
0.2785 EUR |
0.3100 EUR |
0.3000 EUR |
| 2021-01-29 |
0.2933 EUR |
23,444,483.4864 ADA |
0.2843 EUR |
0.2743 EUR |
0.3039 EUR |
0.2868 EUR |
| 2021-01-28 |
0.2794 EUR |
24,690,941.4766 ADA |
0.2582 EUR |
0.2528 EUR |
0.2940 EUR |
0.2838 EUR |
| 2021-01-27 |
0.2637 EUR |
24,105,488.7393 ADA |
0.2826 EUR |
0.2519 EUR |
0.2826 EUR |
0.2586 EUR |
| 2021-01-26 |
0.2794 EUR |
19,291,593.9130 ADA |
0.2831 EUR |
0.2675 EUR |
0.2895 EUR |
0.2830 EUR |
| 2021-01-25 |
0.2924 EUR |
18,200,627.8437 ADA |
0.2911 EUR |
0.2808 EUR |
0.3000 EUR |
0.2830 EUR |
| 2021-01-24 |
0.2915 EUR |
20,543,917.6384 ADA |
0.2840 EUR |
0.2767 EUR |
0.3038 EUR |
0.2908 EUR |
| 2021-01-23 |
0.2846 EUR |
16,768,972.5577 ADA |
0.2864 EUR |
0.2750 EUR |
0.2944 EUR |
0.2842 EUR |
| 2021-01-22 |
0.2690 EUR |
40,268,154.6253 ADA |
0.2534 EUR |
0.2300 EUR |
0.2967 EUR |
0.2876 EUR |
| 2021-01-21 |
0.2775 EUR |
47,502,869.8195 ADA |
0.3097 EUR |
0.2464 EUR |
0.3126 EUR |
0.2528 EUR |
| 2021-01-20 |
0.2923 EUR |
39,805,271.7414 ADA |
0.3030 EUR |
0.2730 EUR |
0.3110 EUR |
0.3099 EUR |
| 2021-01-19 |
0.3085 EUR |
25,938,723.4032 ADA |
0.3068 EUR |
0.3000 EUR |
0.3170 EUR |
0.3030 EUR |
| 2021-01-18 |
0.3096 EUR |
29,353,659.8297 ADA |
0.3150 EUR |
0.3020 EUR |
0.3280 EUR |
0.3071 EUR |
| 2021-01-17 |
0.3094 EUR |
48,183,072.0650 ADA |
0.2900 EUR |
0.2826 EUR |
0.3284 EUR |
0.3150 EUR |
| 2021-01-16 |
0.2849 EUR |
51,087,613.5620 ADA |
0.2506 EUR |
0.2503 EUR |
0.3032 EUR |
0.2907 EUR |
| 2021-01-15 |
0.2530 EUR |
38,867,114.5327 ADA |
0.2563 EUR |
0.2294 EUR |
0.2720 EUR |
0.2507 EUR |
| 2021-01-14 |
0.2558 EUR |
35,208,029.6045 ADA |
0.2569 EUR |
0.2430 EUR |
0.2668 EUR |
0.2564 EUR |
| 2021-01-13 |
0.2425 EUR |
28,085,290.0781 ADA |
0.2365 EUR |
0.2224 EUR |
0.2595 EUR |
0.2574 EUR |
| 2021-01-12 |
0.2366 EUR |
46,920,348.8410 ADA |
0.2271 EUR |
0.2161 EUR |
0.2595 EUR |
0.2365 EUR |
| 2021-01-11 |
0.2142 EUR |
70,989,291.9837 ADA |
0.2440 EUR |
0.1870 EUR |
0.2457 EUR |
0.2271 EUR |
| 2021-01-10 |
0.2488 EUR |
40,480,044.0908 ADA |
0.2651 EUR |
0.2222 EUR |
0.2717 EUR |
0.2445 EUR |
| 2021-01-09 |
0.2629 EUR |
28,251,591.0868 ADA |
0.2471 EUR |
0.2420 EUR |
0.2751 EUR |
0.2651 EUR |
| 2021-01-08 |
0.2419 EUR |
49,121,614.8091 ADA |
0.2421 EUR |
0.2121 EUR |
0.2610 EUR |
0.2470 EUR |
| 2021-01-07 |
0.2591 EUR |
69,021,044.9333 ADA |
0.2704 EUR |
0.2260 EUR |
0.2870 EUR |
0.2424 EUR |
| 2021-01-06 |
0.2447 EUR |
99,288,247.7893 ADA |
0.2106 EUR |
0.2069 EUR |
0.2818 EUR |
0.2699 EUR |
| 2021-01-05 |
0.1964 EUR |
51,257,183.4710 ADA |
0.1837 EUR |
0.1689 EUR |
0.2151 EUR |
0.2110 EUR |
| 2021-01-04 |
0.1702 EUR |
67,473,000.5594 ADA |
0.1619 EUR |
0.1539 EUR |
0.1867 EUR |
0.1840 EUR |
| 2021-01-03 |
0.1527 EUR |
44,547,758.5686 ADA |
0.1430 EUR |
0.1371 EUR |
0.1650 EUR |
0.1619 EUR |
| 2021-01-02 |
0.1418 EUR |
29,291,486.6373 ADA |
0.1432 EUR |
0.1275 EUR |
0.1492 EUR |
0.1426 EUR |
| 2021-01-01 |
0.1453 EUR |
14,730,710.3130 ADA |
0.1484 EUR |
0.1396 EUR |
0.1504 EUR |
0.1432 EUR |
| 2020-12-31 |
0.1474 EUR |
15,504,896.5841 ADA |
0.1496 EUR |
0.1430 EUR |
0.1517 EUR |
0.1479 EUR |
| 2020-12-30 |
0.1481 EUR |
21,192,140.4562 ADA |
0.1559 EUR |
0.1427 EUR |
0.1580 EUR |
0.1494 EUR |