Identifier on Kraken: ADAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-22 |
0.2799 EUR |
1,024,649.9600 ADA |
0.2813 EUR |
0.2758 EUR |
0.2830 EUR |
0.2810 EUR |
| 2023-07-21 |
0.2823 EUR |
1,814,313.4843 ADA |
0.2837 EUR |
0.2794 EUR |
0.2855 EUR |
0.2821 EUR |
| 2023-07-20 |
0.2869 EUR |
4,735,310.1182 ADA |
0.2885 EUR |
0.2814 EUR |
0.2964 EUR |
0.2840 EUR |
| 2023-07-19 |
0.2844 EUR |
4,638,460.0476 ADA |
0.2756 EUR |
0.2737 EUR |
0.2911 EUR |
0.2870 EUR |
| 2023-07-18 |
0.2719 EUR |
2,114,078.3081 ADA |
0.2772 EUR |
0.2677 EUR |
0.2792 EUR |
0.2708 EUR |
| 2023-07-17 |
0.2789 EUR |
3,055,215.8623 ADA |
0.2800 EUR |
0.2724 EUR |
0.2846 EUR |
0.2785 EUR |
| 2023-07-16 |
0.2839 EUR |
4,290,354.8400 ADA |
0.2908 EUR |
0.2794 EUR |
0.2920 EUR |
0.2811 EUR |
| 2023-07-15 |
0.2960 EUR |
1,695,764.9238 ADA |
0.2922 EUR |
0.2893 EUR |
0.3008 EUR |
0.2905 EUR |
| 2023-07-14 |
0.3107 EUR |
10,376,397.2433 ADA |
0.3181 EUR |
0.2820 EUR |
0.3376 EUR |
0.2928 EUR |
| 2023-07-13 |
0.2910 EUR |
12,950,363.7301 ADA |
0.2594 EUR |
0.2568 EUR |
0.3279 EUR |
0.3048 EUR |
| 2023-07-12 |
0.2617 EUR |
2,167,319.2168 ADA |
0.2659 EUR |
0.2562 EUR |
0.2679 EUR |
0.2584 EUR |
| 2023-07-11 |
0.2657 EUR |
2,515,825.9142 ADA |
0.2619 EUR |
0.2619 EUR |
0.2670 EUR |
0.2655 EUR |
| 2023-07-10 |
0.2607 EUR |
3,374,316.5123 ADA |
0.2595 EUR |
0.2542 EUR |
0.2661 EUR |
0.2617 EUR |
| 2023-07-09 |
0.2607 EUR |
1,284,603.1179 ADA |
0.2654 EUR |
0.2585 EUR |
0.2661 EUR |
0.2604 EUR |
| 2023-07-08 |
0.2619 EUR |
3,521,568.0875 ADA |
0.2598 EUR |
0.2574 EUR |
0.2671 EUR |
0.2643 EUR |
| 2023-07-07 |
0.2585 EUR |
1,462,705.2874 ADA |
0.2559 EUR |
0.2539 EUR |
0.2617 EUR |
0.2595 EUR |
| 2023-07-06 |
0.2622 EUR |
6,827,380.8870 ADA |
0.2613 EUR |
0.2550 EUR |
0.2700 EUR |
0.2581 EUR |
| 2023-07-05 |
0.2642 EUR |
4,278,273.2143 ADA |
0.2684 EUR |
0.2574 EUR |
0.2719 EUR |
0.2612 EUR |
| 2023-07-04 |
0.2706 EUR |
2,154,114.8917 ADA |
0.2704 EUR |
0.2658 EUR |
0.2762 EUR |
0.2710 EUR |
| 2023-07-03 |
0.2708 EUR |
6,518,779.4151 ADA |
0.2672 EUR |
0.2664 EUR |
0.2741 EUR |
0.2727 EUR |
| 2023-07-02 |
0.2650 EUR |
2,320,738.9007 ADA |
0.2677 EUR |
0.2615 EUR |
0.2692 EUR |
0.2678 EUR |
| 2023-07-01 |
0.2631 EUR |
2,522,095.6131 ADA |
0.2631 EUR |
0.2573 EUR |
0.2686 EUR |
0.2666 EUR |
| 2023-06-30 |
0.2621 EUR |
19,176,262.1767 ADA |
0.2536 EUR |
0.2453 EUR |
0.2757 EUR |
0.2635 EUR |
| 2023-06-29 |
0.2519 EUR |
4,172,695.0007 ADA |
0.2445 EUR |
0.2445 EUR |
0.2551 EUR |
0.2532 EUR |
| 2023-06-28 |
0.2485 EUR |
6,217,718.6771 ADA |
0.2606 EUR |
0.2406 EUR |
0.2606 EUR |
0.2473 EUR |
| 2023-06-27 |
0.2593 EUR |
4,427,336.6829 ADA |
0.2569 EUR |
0.2545 EUR |
0.2642 EUR |
0.2615 EUR |
| 2023-06-26 |
0.2619 EUR |
6,114,990.0890 ADA |
0.2676 EUR |
0.2529 EUR |
0.2676 EUR |
0.2563 EUR |
| 2023-06-25 |
0.2722 EUR |
4,814,910.9296 ADA |
0.2657 EUR |
0.2651 EUR |
0.2796 EUR |
0.2686 EUR |
| 2023-06-24 |
0.2669 EUR |
3,390,288.4919 ADA |
0.2714 EUR |
0.2612 EUR |
0.2729 EUR |
0.2657 EUR |
| 2023-06-23 |
0.2714 EUR |
6,398,740.6788 ADA |
0.2643 EUR |
0.2636 EUR |
0.2777 EUR |
0.2750 EUR |
| 2023-06-22 |
0.2681 EUR |
8,013,097.1719 ADA |
0.2600 EUR |
0.2596 EUR |
0.2765 EUR |
0.2668 EUR |
| 2023-06-21 |
0.2555 EUR |
9,421,254.0116 ADA |
0.2479 EUR |
0.2461 EUR |
0.2625 EUR |
0.2582 EUR |
| 2023-06-20 |
0.2401 EUR |
6,857,253.3967 ADA |
0.2409 EUR |
0.2313 EUR |
0.2467 EUR |
0.2460 EUR |
| 2023-06-19 |
0.2382 EUR |
3,058,569.0676 ADA |
0.2385 EUR |
0.2352 EUR |
0.2411 EUR |
0.2404 EUR |
| 2023-06-18 |
0.2419 EUR |
3,854,200.3820 ADA |
0.2438 EUR |
0.2367 EUR |
0.2458 EUR |
0.2384 EUR |
| 2023-06-17 |
0.2425 EUR |
5,245,533.5726 ADA |
0.2402 EUR |
0.2383 EUR |
0.2499 EUR |
0.2439 EUR |
| 2023-06-16 |
0.2383 EUR |
4,130,329.4495 ADA |
0.2387 EUR |
0.2320 EUR |
0.2442 EUR |
0.2401 EUR |
| 2023-06-15 |
0.2377 EUR |
8,311,548.9005 ADA |
0.2420 EUR |
0.2307 EUR |
0.2454 EUR |
0.2389 EUR |
| 2023-06-14 |
0.2473 EUR |
9,807,417.5831 ADA |
0.2546 EUR |
0.2370 EUR |
0.2564 EUR |
0.2429 EUR |
| 2023-06-13 |
0.2580 EUR |
7,248,548.3347 ADA |
0.2553 EUR |
0.2489 EUR |
0.2675 EUR |
0.2529 EUR |
| 2023-06-12 |
0.2575 EUR |
8,273,916.4668 ADA |
0.2534 EUR |
0.2472 EUR |
0.2658 EUR |
0.2552 EUR |
| 2023-06-11 |
0.2494 EUR |
12,217,755.6648 ADA |
0.2566 EUR |
0.2417 EUR |
0.2607 EUR |
0.2528 EUR |
| 2023-06-10 |
0.2374 EUR |
34,959,342.5200 ADA |
0.2739 EUR |
0.2104 EUR |
0.2739 EUR |
0.2589 EUR |
| 2023-06-09 |
0.2856 EUR |
12,004,640.3052 ADA |
0.2991 EUR |
0.2732 EUR |
0.3004 EUR |
0.2732 EUR |
| 2023-06-08 |
0.3016 EUR |
4,925,147.6589 ADA |
0.3005 EUR |
0.2969 EUR |
0.3067 EUR |
0.2989 EUR |
| 2023-06-07 |
0.3101 EUR |
12,440,429.3732 ADA |
0.3298 EUR |
0.2964 EUR |
0.3299 EUR |
0.3007 EUR |
| 2023-06-06 |
0.3268 EUR |
5,152,970.4738 ADA |
0.3285 EUR |
0.3154 EUR |
0.3334 EUR |
0.3305 EUR |
| 2023-06-05 |
0.3382 EUR |
8,075,086.5711 ADA |
0.3526 EUR |
0.3243 EUR |
0.3541 EUR |
0.3272 EUR |
| 2023-06-04 |
0.3551 EUR |
2,730,452.2944 ADA |
0.3512 EUR |
0.3504 EUR |
0.3566 EUR |
0.3550 EUR |
| 2023-06-03 |
0.3511 EUR |
313,171.4296 ADA |
0.3532 EUR |
0.3484 EUR |
0.3535 EUR |
0.3504 EUR |