Identifier on Kraken: ADAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-09-07 |
0.7083 EUR |
265,251.7903 ADA |
0.6992 EUR |
0.6992 EUR |
0.7138 EUR |
0.7081 EUR |
| 2025-09-06 |
0.7026 EUR |
605,159.7563 ADA |
0.7093 EUR |
0.6960 EUR |
0.7136 EUR |
0.6984 EUR |
| 2025-09-05 |
0.7043 EUR |
341,191.6031 ADA |
0.6963 EUR |
0.6917 EUR |
0.7116 EUR |
0.7084 EUR |
| 2025-09-04 |
0.7081 EUR |
1,303,286.5225 ADA |
0.7193 EUR |
0.6920 EUR |
0.7221 EUR |
0.6967 EUR |
| 2025-09-03 |
0.7163 EUR |
1,236,570.3321 ADA |
0.7176 EUR |
0.7094 EUR |
0.7223 EUR |
0.7214 EUR |
| 2025-09-02 |
0.7044 EUR |
1,579,866.5447 ADA |
0.6840 EUR |
0.6822 EUR |
0.7099 EUR |
0.7061 EUR |
| 2025-09-01 |
0.6944 EUR |
2,575,163.0951 ADA |
0.6940 EUR |
0.6785 EUR |
0.7211 EUR |
0.6830 EUR |
| 2025-08-31 |
0.7090 EUR |
471,410.0883 ADA |
0.7042 EUR |
0.7003 EUR |
0.7170 EUR |
0.7039 EUR |
| 2025-08-30 |
0.7076 EUR |
1,198,365.9261 ADA |
0.7082 EUR |
0.6903 EUR |
0.7221 EUR |
0.6999 EUR |
| 2025-08-29 |
0.7139 EUR |
2,208,601.9440 ADA |
0.7340 EUR |
0.6990 EUR |
0.7415 EUR |
0.7088 EUR |
| 2025-08-28 |
0.7423 EUR |
1,832,471.2637 ADA |
0.7324 EUR |
0.7210 EUR |
0.7554 EUR |
0.7255 EUR |
| 2025-08-27 |
0.7463 EUR |
1,417,531.6802 ADA |
0.7448 EUR |
0.7349 EUR |
0.7544 EUR |
0.7415 EUR |
| 2025-08-26 |
0.7270 EUR |
3,011,272.4375 ADA |
0.7214 EUR |
0.7100 EUR |
0.7521 EUR |
0.7429 EUR |
| 2025-08-25 |
0.7501 EUR |
10,498,599.3890 ADA |
0.7757 EUR |
0.7319 EUR |
0.7922 EUR |
0.7461 EUR |
| 2025-08-24 |
0.7836 EUR |
5,152,154.2836 ADA |
0.7767 EUR |
0.7541 EUR |
0.8186 EUR |
0.7891 EUR |
| 2025-08-23 |
0.7800 EUR |
1,579,388.6609 ADA |
0.7908 EUR |
0.7569 EUR |
0.7961 EUR |
0.7736 EUR |
| 2025-08-22 |
0.7573 EUR |
5,830,502.5865 ADA |
0.7365 EUR |
0.7079 EUR |
0.7943 EUR |
0.7836 EUR |
| 2025-08-21 |
0.7494 EUR |
1,075,262.4880 ADA |
0.7561 EUR |
0.7395 EUR |
0.7660 EUR |
0.7546 EUR |
| 2025-08-20 |
0.7392 EUR |
3,542,305.5112 ADA |
0.7272 EUR |
0.7200 EUR |
0.7657 EUR |
0.7587 EUR |
| 2025-08-19 |
0.7600 EUR |
7,095,886.9955 ADA |
0.7914 EUR |
0.7307 EUR |
0.8163 EUR |
0.7400 EUR |
| 2025-08-18 |
0.7811 EUR |
6,780,720.0401 ADA |
0.8213 EUR |
0.7643 EUR |
0.8257 EUR |
0.7870 EUR |
| 2025-08-17 |
0.8160 EUR |
1,622,725.8329 ADA |
0.7876 EUR |
0.7750 EUR |
0.8449 EUR |
0.8335 EUR |
| 2025-08-16 |
0.7974 EUR |
4,019,071.1357 ADA |
0.8107 EUR |
0.7710 EUR |
0.8359 EUR |
0.7863 EUR |
| 2025-08-15 |
0.8054 EUR |
3,757,717.3321 ADA |
0.7957 EUR |
0.7793 EUR |
0.8259 EUR |
0.8038 EUR |
| 2025-08-14 |
0.8150 EUR |
22,987,398.5935 ADA |
0.7700 EUR |
0.7546 EUR |
0.8700 EUR |
0.7686 EUR |
| 2025-08-13 |
0.7458 EUR |
10,237,633.9503 ADA |
0.7196 EUR |
0.7129 EUR |
0.7589 EUR |
0.7550 EUR |
| 2025-08-12 |
0.6924 EUR |
10,019,079.3693 ADA |
0.6656 EUR |
0.6601 EUR |
0.7272 EUR |
0.7259 EUR |
| 2025-08-11 |
0.6848 EUR |
8,121,773.2257 ADA |
0.6874 EUR |
0.6720 EUR |
0.7125 EUR |
0.6732 EUR |