Identifier on Kraken: ADAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-10 |
0.6885 EUR |
3,116,090.9432 ADA |
0.6860 EUR |
0.6691 EUR |
0.7121 EUR |
0.6886 EUR |
| 2025-08-09 |
0.6907 EUR |
1,539,860.1940 ADA |
0.6791 EUR |
0.6779 EUR |
0.7022 EUR |
0.6913 EUR |
| 2025-08-08 |
0.6751 EUR |
7,826,209.4831 ADA |
0.6746 EUR |
0.6651 EUR |
0.6911 EUR |
0.6832 EUR |
| 2025-08-07 |
0.6493 EUR |
2,833,968.5914 ADA |
0.6350 EUR |
0.6296 EUR |
0.6755 EUR |
0.6725 EUR |
| 2025-08-06 |
0.6292 EUR |
5,786,200.4206 ADA |
0.6270 EUR |
0.6141 EUR |
0.6420 EUR |
0.6356 EUR |
| 2025-08-05 |
0.6455 EUR |
6,668,816.2287 ADA |
0.6520 EUR |
0.6214 EUR |
0.6572 EUR |
0.6236 EUR |
| 2025-08-04 |
0.6440 EUR |
23,853,858.9614 ADA |
0.6278 EUR |
0.6270 EUR |
0.6566 EUR |
0.6491 EUR |
| 2025-08-03 |
0.6241 EUR |
4,919,015.9002 ADA |
0.6026 EUR |
0.5938 EUR |
0.6314 EUR |
0.6274 EUR |
| 2025-08-02 |
0.6080 EUR |
1,345,583.1796 ADA |
0.6177 EUR |
0.5913 EUR |
0.6283 EUR |
0.6034 EUR |
| 2025-08-01 |
0.6323 EUR |
7,731,105.2513 ADA |
0.6473 EUR |
0.6132 EUR |
0.6489 EUR |
0.6273 EUR |
| 2025-07-31 |
0.6780 EUR |
2,258,701.1300 ADA |
0.6670 EUR |
0.6580 EUR |
0.6892 EUR |
0.6597 EUR |
| 2025-07-30 |
0.6664 EUR |
6,465,350.2692 ADA |
0.6773 EUR |
0.6384 EUR |
0.6821 EUR |
0.6622 EUR |
| 2025-07-29 |
0.6878 EUR |
1,908,585.7801 ADA |
0.6844 EUR |
0.6672 EUR |
0.7008 EUR |
0.6785 EUR |
| 2025-07-28 |
0.7070 EUR |
2,765,105.7973 ADA |
0.7078 EUR |
0.6827 EUR |
0.7287 EUR |
0.6845 EUR |
| 2025-07-27 |
0.7029 EUR |
1,847,906.8861 ADA |
0.6976 EUR |
0.6939 EUR |
0.7136 EUR |
0.7061 EUR |
| 2025-07-26 |
0.7057 EUR |
1,646,845.8987 ADA |
0.6931 EUR |
0.6919 EUR |
0.7138 EUR |
0.7051 EUR |
| 2025-07-25 |
0.6810 EUR |
2,712,218.1419 ADA |
0.6831 EUR |
0.6613 EUR |
0.6978 EUR |
0.6938 EUR |
| 2025-07-24 |
0.6895 EUR |
23,554,424.2978 ADA |
0.6934 EUR |
0.6482 EUR |
0.7135 EUR |
0.6970 EUR |
| 2025-07-23 |
0.7129 EUR |
8,598,169.6062 ADA |
0.7697 EUR |
0.6667 EUR |
0.7697 EUR |
0.6871 EUR |
| 2025-07-22 |
0.7455 EUR |
4,365,289.6030 ADA |
0.7617 EUR |
0.7300 EUR |
0.7776 EUR |
0.7550 EUR |
| 2025-07-21 |
0.7647 EUR |
10,510,005.3860 ADA |
0.7377 EUR |
0.7236 EUR |
0.7994 EUR |
0.7614 EUR |
| 2025-07-20 |
0.7381 EUR |
1,629,582.1885 ADA |
0.7134 EUR |
0.7088 EUR |
0.7540 EUR |
0.7498 EUR |
| 2025-07-19 |
0.7091 EUR |
727,332.5739 ADA |
0.7024 EUR |
0.6900 EUR |
0.7199 EUR |
0.7163 EUR |
| 2025-07-18 |
0.7319 EUR |
6,752,511.7539 ADA |
0.7076 EUR |
0.6965 EUR |
0.7695 EUR |
0.7076 EUR |
| 2025-07-17 |
0.6849 EUR |
3,162,263.1270 ADA |
0.6575 EUR |
0.6371 EUR |
0.7116 EUR |
0.6975 EUR |
| 2025-07-16 |
0.6436 EUR |
2,057,575.3077 ADA |
0.6431 EUR |
0.6312 EUR |
0.6562 EUR |
0.6404 EUR |
| 2025-07-15 |
0.6149 EUR |
219,373.5387 ADA |
0.6300 EUR |
0.6084 EUR |
0.6325 EUR |
0.6202 EUR |
| 2025-07-14 |
0.6404 EUR |
3,212,174.1055 ADA |
0.6289 EUR |
0.6231 EUR |
0.6547 EUR |
0.6253 EUR |
| 2025-07-13 |
0.6276 EUR |
2,247,900.3992 ADA |
0.6015 EUR |
0.6006 EUR |
0.6410 EUR |
0.6329 EUR |
| 2025-07-12 |
0.6034 EUR |
2,398,762.4167 ADA |
0.6038 EUR |
0.5859 EUR |
0.6269 EUR |
0.5954 EUR |
| 2025-07-11 |
0.6199 EUR |
11,354,086.0586 ADA |
0.5773 EUR |
0.5710 EUR |
0.6634 EUR |
0.6251 EUR |
| 2025-07-10 |
0.5539 EUR |
4,479,801.6464 ADA |
0.5316 EUR |
0.5265 EUR |
0.5795 EUR |
0.5776 EUR |
| 2025-07-09 |
0.5161 EUR |
2,541,318.7325 ADA |
0.5018 EUR |
0.4987 EUR |
0.5350 EUR |
0.5310 EUR |
| 2025-07-08 |
0.4917 EUR |
530,754.9377 ADA |
0.4947 EUR |
0.4877 EUR |
0.4970 EUR |
0.4894 EUR |
| 2025-07-07 |
0.4997 EUR |
1,224,526.6614 ADA |
0.4973 EUR |
0.4945 EUR |
0.5048 EUR |
0.4987 EUR |
| 2025-07-06 |
0.4914 EUR |
317,564.1467 ADA |
0.4891 EUR |
0.4853 EUR |
0.5014 EUR |
0.4971 EUR |
| 2025-07-05 |
0.4897 EUR |
635,000.1563 ADA |
0.4863 EUR |
0.4840 EUR |
0.4956 EUR |
0.4880 EUR |
| 2025-07-04 |
0.4962 EUR |
662,874.0475 ADA |
0.5101 EUR |
0.4881 EUR |
0.5128 EUR |
0.4915 EUR |
| 2025-07-03 |
0.5127 EUR |
4,357,005.5972 ADA |
0.4950 EUR |
0.4949 EUR |
0.5200 EUR |
0.5106 EUR |
| 2025-07-02 |
0.4714 EUR |
544,403.2966 ADA |
0.4596 EUR |
0.4567 EUR |
0.4797 EUR |
0.4766 EUR |
| 2025-07-01 |
0.4750 EUR |
3,611,716.9656 ADA |
0.4858 EUR |
0.4618 EUR |
0.4890 EUR |
0.4651 EUR |
| 2025-06-30 |
0.4839 EUR |
1,170,680.6084 ADA |
0.4929 EUR |
0.4769 EUR |
0.4941 EUR |
0.4818 EUR |
| 2025-06-29 |
0.4795 EUR |
629,765.6998 ADA |
0.4828 EUR |
0.4742 EUR |
0.4849 EUR |
0.4748 EUR |
| 2025-06-28 |
0.4790 EUR |
399,276.0116 ADA |
0.4769 EUR |
0.4744 EUR |
0.4852 EUR |
0.4819 EUR |
| 2025-06-27 |
0.4727 EUR |
852,451.1147 ADA |
0.4754 EUR |
0.4663 EUR |
0.4808 EUR |
0.4667 EUR |
| 2025-06-26 |
0.4824 EUR |
1,293,578.9147 ADA |
0.4857 EUR |
0.4715 EUR |
0.4968 EUR |
0.4719 EUR |
| 2025-06-25 |
0.4953 EUR |
1,905,758.8365 ADA |
0.5062 EUR |
0.4835 EUR |
0.5082 EUR |
0.4856 EUR |
| 2025-06-24 |
0.5030 EUR |
1,548,521.0943 ADA |
0.5026 EUR |
0.4979 EUR |
0.5118 EUR |
0.5030 EUR |
| 2025-06-23 |
0.4765 EUR |
3,858,287.2666 ADA |
0.4711 EUR |
0.4594 EUR |
0.4895 EUR |
0.4868 EUR |
| 2025-06-22 |
0.4758 EUR |
938,081.4316 ADA |
0.4831 EUR |
0.4660 EUR |
0.4893 EUR |
0.4683 EUR |