Identifier on OKEx: ADA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-20 |
0.7433 EUR |
459,496.0212 ADA |
0.7275 EUR |
0.7191 EUR |
0.7660 EUR |
0.7560 EUR |
| 2025-08-19 |
0.7834 EUR |
1,115,357.0687 ADA |
0.7916 EUR |
0.7248 EUR |
0.8164 EUR |
0.7257 EUR |
| 2025-08-18 |
0.7899 EUR |
1,067,036.6676 ADA |
0.8211 EUR |
0.7644 EUR |
0.8274 EUR |
0.7914 EUR |
| 2025-08-17 |
0.8179 EUR |
1,156,295.5311 ADA |
0.7883 EUR |
0.7745 EUR |
0.8450 EUR |
0.8211 EUR |
| 2025-08-16 |
0.8025 EUR |
817,795.5205 ADA |
0.8090 EUR |
0.7721 EUR |
0.8363 EUR |
0.7885 EUR |
| 2025-08-15 |
0.8042 EUR |
1,835,965.9864 ADA |
0.7935 EUR |
0.7789 EUR |
0.8258 EUR |
0.8091 EUR |
| 2025-08-14 |
0.8046 EUR |
3,567,445.1680 ADA |
0.7699 EUR |
0.7546 EUR |
0.8721 EUR |
0.7950 EUR |
| 2025-08-13 |
0.7455 EUR |
1,177,818.8323 ADA |
0.7206 EUR |
0.7129 EUR |
0.7850 EUR |
0.7695 EUR |
| 2025-08-12 |
0.7030 EUR |
1,549,979.4543 ADA |
0.6650 EUR |
0.6599 EUR |
0.7342 EUR |
0.7201 EUR |
| 2025-08-11 |
0.6899 EUR |
873,044.2539 ADA |
0.6873 EUR |
0.6596 EUR |
0.7133 EUR |
0.6663 EUR |
| 2025-08-10 |
0.6878 EUR |
505,524.2304 ADA |
0.6871 EUR |
0.6695 EUR |
0.7124 EUR |
0.6875 EUR |
| 2025-08-09 |
0.6924 EUR |
545,587.6895 ADA |
0.6796 EUR |
0.6779 EUR |
0.7029 EUR |
0.6870 EUR |
| 2025-08-08 |
0.6785 EUR |
1,106,932.7539 ADA |
0.6750 EUR |
0.6656 EUR |
0.6921 EUR |
0.6786 EUR |
| 2025-08-07 |
0.6549 EUR |
558,396.3653 ADA |
0.6362 EUR |
0.6299 EUR |
0.6754 EUR |
0.6747 EUR |
| 2025-08-06 |
0.6274 EUR |
310,459.1512 ADA |
0.6264 EUR |
0.6139 EUR |
0.6416 EUR |
0.6363 EUR |
| 2025-08-05 |
0.6370 EUR |
458,357.6669 ADA |
0.6520 EUR |
0.6166 EUR |
0.6575 EUR |
0.6266 EUR |
| 2025-08-04 |
0.6424 EUR |
368,191.4864 ADA |
0.6291 EUR |
0.6267 EUR |
0.6563 EUR |
0.6520 EUR |
| 2025-08-03 |
0.6242 EUR |
446,528.4923 ADA |
0.6038 EUR |
0.5933 EUR |
0.6314 EUR |
0.6272 EUR |
| 2025-08-02 |
0.6085 EUR |
301,470.7680 ADA |
0.6179 EUR |
0.5913 EUR |
0.6285 EUR |
0.6023 EUR |
| 2025-08-01 |
0.6291 EUR |
675,895.8267 ADA |
0.6475 EUR |
0.6014 EUR |
0.6493 EUR |
0.6190 EUR |
| 2025-07-31 |
0.6697 EUR |
264,470.2490 ADA |
0.6676 EUR |
0.6449 EUR |
0.6896 EUR |
0.6474 EUR |
| 2025-07-30 |
0.6660 EUR |
576,748.9636 ADA |
0.6768 EUR |
0.6395 EUR |
0.6825 EUR |
0.6675 EUR |
| 2025-07-29 |
0.6823 EUR |
600,476.4338 ADA |
0.6828 EUR |
0.6668 EUR |
0.7008 EUR |
0.6776 EUR |
| 2025-07-28 |
0.7037 EUR |
737,525.5687 ADA |
0.7062 EUR |
0.6779 EUR |
0.7289 EUR |
0.6815 EUR |
| 2025-07-27 |
0.7047 EUR |
351,330.2927 ADA |
0.6974 EUR |
0.6934 EUR |
0.7148 EUR |
0.7080 EUR |
| 2025-07-26 |
0.7031 EUR |
245,298.3538 ADA |
0.6946 EUR |
0.6919 EUR |
0.7140 EUR |
0.6974 EUR |
| 2025-07-25 |
0.6823 EUR |
781,510.8952 ADA |
0.6857 EUR |
0.6617 EUR |
0.6981 EUR |
0.6946 EUR |
| 2025-07-24 |
0.6869 EUR |
1,148,266.1037 ADA |
0.6922 EUR |
0.6479 EUR |
0.7131 EUR |
0.6859 EUR |
| 2025-07-23 |
0.7111 EUR |
958,492.9509 ADA |
0.7685 EUR |
0.6676 EUR |
0.7685 EUR |
0.6925 EUR |
| 2025-07-22 |
0.7511 EUR |
953,696.2498 ADA |
0.7603 EUR |
0.7296 EUR |
0.7781 EUR |
0.7706 EUR |
| 2025-07-21 |
0.7668 EUR |
1,460,448.5894 ADA |
0.7356 EUR |
0.7236 EUR |
0.7998 EUR |
0.7608 EUR |
| 2025-07-20 |
0.7351 EUR |
832,690.4832 ADA |
0.7143 EUR |
0.7084 EUR |
0.7547 EUR |
0.7384 EUR |
| 2025-07-19 |
0.7094 EUR |
514,786.4851 ADA |
0.7014 EUR |
0.6898 EUR |
0.7200 EUR |
0.7139 EUR |
| 2025-07-18 |
0.7288 EUR |
2,367,802.9230 ADA |
0.7074 EUR |
0.6847 EUR |
0.7703 EUR |
0.7010 EUR |
| 2025-07-17 |
0.6891 EUR |
2,234,001.1500 ADA |
0.6571 EUR |
0.6373 EUR |
0.7215 EUR |
0.7062 EUR |
| 2025-07-16 |
0.6511 EUR |
889,625.6426 ADA |
0.6433 EUR |
0.6311 EUR |
0.6740 EUR |
0.6569 EUR |
| 2025-07-15 |
0.6269 EUR |
1,433,680.5897 ADA |
0.6291 EUR |
0.6080 EUR |
0.6453 EUR |
0.6429 EUR |
| 2025-07-14 |
0.6404 EUR |
1,253,087.2145 ADA |
0.6281 EUR |
0.6172 EUR |
0.6548 EUR |
0.6298 EUR |
| 2025-07-13 |
0.6264 EUR |
553,864.3215 ADA |
0.6021 EUR |
0.6000 EUR |
0.6416 EUR |
0.6302 EUR |
| 2025-07-12 |
0.6107 EUR |
836,249.4449 ADA |
0.6042 EUR |
0.5862 EUR |
0.6272 EUR |
0.6023 EUR |
| 2025-07-11 |
0.6228 EUR |
1,786,692.3622 ADA |
0.5768 EUR |
0.5709 EUR |
0.6640 EUR |
0.6044 EUR |
| 2025-07-10 |
0.5545 EUR |
705,645.0489 ADA |
0.5322 EUR |
0.5263 EUR |
0.5794 EUR |
0.5776 EUR |
| 2025-07-09 |
0.5200 EUR |
511,645.0702 ADA |
0.5014 EUR |
0.4990 EUR |
0.5350 EUR |
0.5306 EUR |
| 2025-07-08 |
0.4971 EUR |
225,445.5117 ADA |
0.4947 EUR |
0.4877 EUR |
0.5048 EUR |
0.5021 EUR |
| 2025-07-07 |
0.4989 EUR |
399,027.9266 ADA |
0.4969 EUR |
0.4902 EUR |
0.5050 EUR |
0.4944 EUR |
| 2025-07-06 |
0.4940 EUR |
245,552.9646 ADA |
0.4893 EUR |
0.4854 EUR |
0.5034 EUR |
0.4975 EUR |
| 2025-07-05 |
0.4902 EUR |
36,301.6740 ADA |
0.4858 EUR |
0.4836 EUR |
0.4958 EUR |
0.4892 EUR |
| 2025-07-04 |
0.4986 EUR |
168,523.6531 ADA |
0.5098 EUR |
0.4787 EUR |
0.5127 EUR |
0.4871 EUR |
| 2025-07-03 |
0.5113 EUR |
444,158.3471 ADA |
0.4956 EUR |
0.4943 EUR |
0.5202 EUR |
0.5089 EUR |
| 2025-07-02 |
0.4941 EUR |
259,824.2765 ADA |
0.4599 EUR |
0.4570 EUR |
0.5088 EUR |
0.4952 EUR |