Identifier on Kraken: ADAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-19 |
0.7289 EUR |
3,149,994.7119 ADA |
0.7186 EUR |
0.7014 EUR |
0.7441 EUR |
0.7298 EUR |
| 2025-02-18 |
0.7240 EUR |
6,772,352.9898 ADA |
0.7718 EUR |
0.7045 EUR |
0.7767 EUR |
0.7150 EUR |
| 2025-02-17 |
0.7611 EUR |
8,345,801.7341 ADA |
0.7356 EUR |
0.7356 EUR |
0.7903 EUR |
0.7634 EUR |
| 2025-02-16 |
0.7411 EUR |
7,226,473.8597 ADA |
0.7441 EUR |
0.7273 EUR |
0.7518 EUR |
0.7339 EUR |
| 2025-02-15 |
0.7580 EUR |
998,603.1677 ADA |
0.7626 EUR |
0.7450 EUR |
0.7758 EUR |
0.7461 EUR |
| 2025-02-14 |
0.7719 EUR |
4,935,463.6859 ADA |
0.7772 EUR |
0.7531 EUR |
0.7893 EUR |
0.7638 EUR |
| 2025-02-13 |
0.7576 EUR |
4,663,731.5151 ADA |
0.7670 EUR |
0.7382 EUR |
0.7884 EUR |
0.7790 EUR |
| 2025-02-12 |
0.7456 EUR |
12,503,790.1582 ADA |
0.7510 EUR |
0.7239 EUR |
0.7774 EUR |
0.7676 EUR |
| 2025-02-11 |
0.7637 EUR |
19,314,650.8175 ADA |
0.6915 EUR |
0.6901 EUR |
0.7971 EUR |
0.7541 EUR |
| 2025-02-10 |
0.6803 EUR |
2,104,532.3361 ADA |
0.6617 EUR |
0.6449 EUR |
0.6952 EUR |
0.6820 EUR |
| 2025-02-09 |
0.6654 EUR |
4,610,672.3650 ADA |
0.6795 EUR |
0.6322 EUR |
0.6926 EUR |
0.6348 EUR |
| 2025-02-08 |
0.6745 EUR |
5,592,809.6238 ADA |
0.6848 EUR |
0.6616 EUR |
0.6940 EUR |
0.6804 EUR |
| 2025-02-07 |
0.7024 EUR |
4,954,270.6247 ADA |
0.6797 EUR |
0.6690 EUR |
0.7248 EUR |
0.6740 EUR |
| 2025-02-06 |
0.6895 EUR |
6,120,894.4899 ADA |
0.7051 EUR |
0.6728 EUR |
0.7390 EUR |
0.6867 EUR |
| 2025-02-05 |
0.7245 EUR |
2,578,858.3728 ADA |
0.7181 EUR |
0.7000 EUR |
0.7457 EUR |
0.7213 EUR |
| 2025-02-04 |
0.7348 EUR |
8,650,978.4576 ADA |
0.7878 EUR |
0.6945 EUR |
0.7956 EUR |
0.7204 EUR |
| 2025-02-03 |
0.6553 EUR |
34,736,279.4546 ADA |
0.7858 EUR |
0.5000 EUR |
0.7858 EUR |
0.7727 EUR |
| 2025-02-02 |
0.8090 EUR |
11,522,623.1889 ADA |
0.8660 EUR |
0.7342 EUR |
0.8811 EUR |
0.7666 EUR |
| 2025-02-01 |
0.8896 EUR |
1,604,734.5818 ADA |
0.9100 EUR |
0.8700 EUR |
0.9223 EUR |
0.8734 EUR |
| 2025-01-31 |
0.9241 EUR |
1,955,424.9710 ADA |
0.9236 EUR |
0.9022 EUR |
0.9463 EUR |
0.9240 EUR |
| 2025-01-30 |
0.9316 EUR |
4,989,495.2196 ADA |
0.9030 EUR |
0.8990 EUR |
0.9470 EUR |
0.9317 EUR |
| 2025-01-29 |
0.8957 EUR |
2,364,124.8874 ADA |
0.8791 EUR |
0.8674 EUR |
0.9207 EUR |
0.9161 EUR |
| 2025-01-28 |
0.9159 EUR |
2,673,280.2221 ADA |
0.8951 EUR |
0.8856 EUR |
0.9283 EUR |
0.9063 EUR |
| 2025-01-27 |
0.8615 EUR |
6,369,994.6985 ADA |
0.9114 EUR |
0.8200 EUR |
0.9155 EUR |
0.8655 EUR |
| 2025-01-26 |
0.9444 EUR |
1,595,688.3361 ADA |
0.9310 EUR |
0.9295 EUR |
0.9533 EUR |
0.9520 EUR |
| 2025-01-25 |
0.9295 EUR |
977,162.2182 ADA |
0.9237 EUR |
0.9198 EUR |
0.9431 EUR |
0.9328 EUR |
| 2025-01-24 |
0.9510 EUR |
2,576,378.6952 ADA |
0.9478 EUR |
0.9231 EUR |
0.9656 EUR |
0.9266 EUR |
| 2025-01-23 |
0.9211 EUR |
3,845,539.3097 ADA |
0.9443 EUR |
0.9100 EUR |
0.9594 EUR |
0.9525 EUR |
| 2025-01-22 |
0.9591 EUR |
1,476,741.3044 ADA |
0.9666 EUR |
0.9407 EUR |
0.9767 EUR |
0.9593 EUR |
| 2025-01-21 |
0.9523 EUR |
4,957,159.0422 ADA |
0.9679 EUR |
0.9185 EUR |
0.9864 EUR |
0.9678 EUR |
| 2025-01-20 |
0.9996 EUR |
7,947,277.9383 ADA |
0.9638 EUR |
0.9342 EUR |
1.0650 EUR |
0.9850 EUR |
| 2025-01-19 |
1.0127 EUR |
12,388,296.3153 ADA |
1.0719 EUR |
0.9386 EUR |
1.1175 EUR |
0.9631 EUR |
| 2025-01-18 |
1.0477 EUR |
4,144,593.4234 ADA |
1.1012 EUR |
1.0164 EUR |
1.1125 EUR |
1.0306 EUR |
| 2025-01-17 |
1.0916 EUR |
5,728,980.4782 ADA |
1.0590 EUR |
1.0557 EUR |
1.1175 EUR |
1.0908 EUR |
| 2025-01-16 |
1.0575 EUR |
6,429,379.3120 ADA |
1.0456 EUR |
0.9976 EUR |
1.1101 EUR |
1.0921 EUR |
| 2025-01-15 |
1.0079 EUR |
8,985,313.0843 ADA |
0.9679 EUR |
0.9590 EUR |
1.0500 EUR |
1.0295 EUR |
| 2025-01-14 |
0.9467 EUR |
6,800,844.5679 ADA |
0.9204 EUR |
0.9155 EUR |
0.9804 EUR |
0.9641 EUR |
| 2025-01-13 |
0.9014 EUR |
9,801,008.6726 ADA |
0.9441 EUR |
0.8590 EUR |
0.9693 EUR |
0.8955 EUR |
| 2025-01-12 |
0.9767 EUR |
5,755,670.2778 ADA |
0.9700 EUR |
0.9478 EUR |
1.0098 EUR |
0.9490 EUR |
| 2025-01-11 |
0.9187 EUR |
1,931,901.9743 ADA |
0.9085 EUR |
0.8930 EUR |
0.9334 EUR |
0.9280 EUR |
| 2025-01-10 |
0.9162 EUR |
7,539,862.7805 ADA |
0.8813 EUR |
0.8813 EUR |
0.9460 EUR |
0.9119 EUR |
| 2025-01-09 |
0.8899 EUR |
9,590,105.2456 ADA |
0.9167 EUR |
0.8542 EUR |
0.9313 EUR |
0.8838 EUR |
| 2025-01-08 |
0.9390 EUR |
8,560,851.2872 ADA |
0.9572 EUR |
0.8854 EUR |
0.9896 EUR |
0.9205 EUR |
| 2025-01-07 |
1.0442 EUR |
14,702,972.2029 ADA |
1.0536 EUR |
0.9605 EUR |
1.1051 EUR |
0.9649 EUR |
| 2025-01-06 |
1.0531 EUR |
6,639,475.0268 ADA |
1.0587 EUR |
1.0198 EUR |
1.0735 EUR |
1.0601 EUR |
| 2025-01-05 |
1.0586 EUR |
2,802,132.7270 ADA |
1.0391 EUR |
1.0213 EUR |
1.0780 EUR |
1.0548 EUR |
| 2025-01-04 |
1.0425 EUR |
4,222,555.2989 ADA |
1.0572 EUR |
1.0250 EUR |
1.0795 EUR |
1.0384 EUR |
| 2025-01-03 |
1.0450 EUR |
11,815,090.4761 ADA |
0.9367 EUR |
0.9326 EUR |
1.0850 EUR |
1.0613 EUR |
| 2025-01-02 |
0.9260 EUR |
2,867,628.8208 ADA |
0.8906 EUR |
0.8906 EUR |
0.9501 EUR |
0.9329 EUR |
| 2025-01-01 |
0.8483 EUR |
4,089,728.2267 ADA |
0.8134 EUR |
0.8090 EUR |
0.9013 EUR |
0.8921 EUR |