Identifier on Kraken: ADAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-06-12 |
0.0688 EUR |
23,698,170.0263 ADA |
0.0667 EUR |
0.0559 EUR |
0.0715 EUR |
0.0705 EUR |
| 2020-06-11 |
0.0693 EUR |
30,544,442.9795 ADA |
0.0737 EUR |
0.0650 EUR |
0.0748 EUR |
0.0667 EUR |
| 2020-06-10 |
0.0720 EUR |
18,199,636.1224 ADA |
0.0733 EUR |
0.0701 EUR |
0.0739 EUR |
0.0737 EUR |
| 2020-06-09 |
0.0747 EUR |
9,631,315.2376 ADA |
0.0765 EUR |
0.0732 EUR |
0.0766 EUR |
0.0732 EUR |
| 2020-06-08 |
0.0758 EUR |
6,908,736.3012 ADA |
0.0766 EUR |
0.0750 EUR |
0.0770 EUR |
0.0764 EUR |
| 2020-06-07 |
0.0757 EUR |
11,790,192.9587 ADA |
0.0765 EUR |
0.0735 EUR |
0.0784 EUR |
0.0766 EUR |
| 2020-06-06 |
0.0763 EUR |
9,135,797.0498 ADA |
0.0757 EUR |
0.0754 EUR |
0.0773 EUR |
0.0764 EUR |
| 2020-06-05 |
0.0763 EUR |
15,261,780.9822 ADA |
0.0785 EUR |
0.0742 EUR |
0.0788 EUR |
0.0757 EUR |
| 2020-06-04 |
0.0774 EUR |
32,563,191.7129 ADA |
0.0761 EUR |
0.0750 EUR |
0.0804 EUR |
0.0783 EUR |
| 2020-06-03 |
0.0737 EUR |
33,446,209.6699 ADA |
0.0705 EUR |
0.0692 EUR |
0.0765 EUR |
0.0761 EUR |
| 2020-06-02 |
0.0699 EUR |
28,831,140.7612 ADA |
0.0723 EUR |
0.0650 EUR |
0.0739 EUR |
0.0705 EUR |
| 2020-06-01 |
0.0711 EUR |
28,693,085.0170 ADA |
0.0667 EUR |
0.0663 EUR |
0.0745 EUR |
0.0724 EUR |
| 2020-05-31 |
0.0720 EUR |
70,392,458.5129 ADA |
0.0692 EUR |
0.0648 EUR |
0.0785 EUR |
0.0670 EUR |
| 2020-05-30 |
0.0655 EUR |
39,212,526.5042 ADA |
0.0583 EUR |
0.0576 EUR |
0.0701 EUR |
0.0692 EUR |
| 2020-05-29 |
0.0579 EUR |
18,428,574.4000 ADA |
0.0586 EUR |
0.0562 EUR |
0.0600 EUR |
0.0582 EUR |
| 2020-05-28 |
0.0552 EUR |
28,710,893.1398 ADA |
0.0500 EUR |
0.0499 EUR |
0.0609 EUR |
0.0584 EUR |
| 2020-05-27 |
0.0501 EUR |
9,825,387.8668 ADA |
0.0489 EUR |
0.0485 EUR |
0.0510 EUR |
0.0500 EUR |
| 2020-05-26 |
0.0483 EUR |
6,742,599.8442 ADA |
0.0496 EUR |
0.0473 EUR |
0.0496 EUR |
0.0487 EUR |
| 2020-05-25 |
0.0484 EUR |
8,947,538.0803 ADA |
0.0471 EUR |
0.0469 EUR |
0.0500 EUR |
0.0496 EUR |
| 2020-05-24 |
0.0489 EUR |
7,041,602.1570 ADA |
0.0503 EUR |
0.0471 EUR |
0.0515 EUR |
0.0471 EUR |
| 2020-05-23 |
0.0506 EUR |
3,671,710.7256 ADA |
0.0511 EUR |
0.0498 EUR |
0.0517 EUR |
0.0506 EUR |
| 2020-05-22 |
0.0495 EUR |
9,451,169.1745 ADA |
0.0477 EUR |
0.0469 EUR |
0.0522 EUR |
0.0511 EUR |
| 2020-05-21 |
0.0484 EUR |
18,108,545.7856 ADA |
0.0519 EUR |
0.0455 EUR |
0.0526 EUR |
0.0475 EUR |
| 2020-05-20 |
0.0510 EUR |
8,821,470.4558 ADA |
0.0521 EUR |
0.0491 EUR |
0.0527 EUR |
0.0519 EUR |
| 2020-05-19 |
0.0508 EUR |
5,685,967.2524 ADA |
0.0497 EUR |
0.0484 EUR |
0.0522 EUR |
0.0521 EUR |
| 2020-05-18 |
0.0498 EUR |
10,580,530.9273 ADA |
0.0472 EUR |
0.0472 EUR |
0.0509 EUR |
0.0498 EUR |
| 2020-05-17 |
0.0475 EUR |
4,311,474.3850 ADA |
0.0473 EUR |
0.0469 EUR |
0.0481 EUR |
0.0473 EUR |
| 2020-05-16 |
0.0469 EUR |
3,172,107.1557 ADA |
0.0465 EUR |
0.0464 EUR |
0.0474 EUR |
0.0473 EUR |
| 2020-05-15 |
0.0469 EUR |
4,591,565.0495 ADA |
0.0471 EUR |
0.0459 EUR |
0.0480 EUR |
0.0463 EUR |
| 2020-05-14 |
0.0475 EUR |
7,156,354.8566 ADA |
0.0477 EUR |
0.0468 EUR |
0.0482 EUR |
0.0473 EUR |
| 2020-05-13 |
0.0473 EUR |
8,208,760.3397 ADA |
0.0467 EUR |
0.0458 EUR |
0.0485 EUR |
0.0477 EUR |
| 2020-05-12 |
0.0467 EUR |
12,759,427.5252 ADA |
0.0444 EUR |
0.0443 EUR |
0.0478 EUR |
0.0465 EUR |
| 2020-05-11 |
0.0437 EUR |
15,234,766.4395 ADA |
0.0441 EUR |
0.0417 EUR |
0.0464 EUR |
0.0444 EUR |
| 2020-05-10 |
0.0434 EUR |
20,743,109.3060 ADA |
0.0476 EUR |
0.0398 EUR |
0.0477 EUR |
0.0441 EUR |
| 2020-05-09 |
0.0481 EUR |
10,354,749.6099 ADA |
0.0480 EUR |
0.0472 EUR |
0.0490 EUR |
0.0475 EUR |
| 2020-05-08 |
0.0481 EUR |
7,855,395.0231 ADA |
0.0474 EUR |
0.0471 EUR |
0.0494 EUR |
0.0480 EUR |
| 2020-05-07 |
0.0463 EUR |
10,560,242.6370 ADA |
0.0454 EUR |
0.0447 EUR |
0.0477 EUR |
0.0473 EUR |
| 2020-05-06 |
0.0467 EUR |
17,431,170.0537 ADA |
0.0458 EUR |
0.0450 EUR |
0.0475 EUR |
0.0454 EUR |
| 2020-05-05 |
0.0457 EUR |
5,825,943.9883 ADA |
0.0455 EUR |
0.0451 EUR |
0.0466 EUR |
0.0458 EUR |
| 2020-05-04 |
0.0439 EUR |
16,340,187.0354 ADA |
0.0448 EUR |
0.0423 EUR |
0.0460 EUR |
0.0456 EUR |
| 2020-05-03 |
0.0452 EUR |
10,823,230.2357 ADA |
0.0465 EUR |
0.0438 EUR |
0.0470 EUR |
0.0447 EUR |
| 2020-05-02 |
0.0460 EUR |
3,029,150.2368 ADA |
0.0464 EUR |
0.0451 EUR |
0.0474 EUR |
0.0465 EUR |
| 2020-05-01 |
0.0464 EUR |
10,852,693.9730 ADA |
0.0435 EUR |
0.0435 EUR |
0.0475 EUR |
0.0464 EUR |
| 2020-04-30 |
0.0460 EUR |
35,585,013.8052 ADA |
0.0474 EUR |
0.0431 EUR |
0.0502 EUR |
0.0435 EUR |
| 2020-04-29 |
0.0461 EUR |
25,118,020.1221 ADA |
0.0434 EUR |
0.0433 EUR |
0.0481 EUR |
0.0474 EUR |
| 2020-04-28 |
0.0434 EUR |
14,092,458.1406 ADA |
0.0432 EUR |
0.0427 EUR |
0.0444 EUR |
0.0434 EUR |
| 2020-04-27 |
0.0423 EUR |
16,919,381.7227 ADA |
0.0425 EUR |
0.0410 EUR |
0.0441 EUR |
0.0431 EUR |
| 2020-04-26 |
0.0410 EUR |
9,266,201.3445 ADA |
0.0392 EUR |
0.0389 EUR |
0.0428 EUR |
0.0425 EUR |
| 2020-04-25 |
0.0396 EUR |
6,154,733.8599 ADA |
0.0387 EUR |
0.0381 EUR |
0.0404 EUR |
0.0392 EUR |
| 2020-04-24 |
0.0395 EUR |
18,012,485.4509 ADA |
0.0378 EUR |
0.0378 EUR |
0.0408 EUR |
0.0387 EUR |