Identifier on OKEx: ADA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-24 |
0.2196 EUR |
32,153.8952 ADA |
0.2237 EUR |
0.2159 EUR |
0.2237 EUR |
0.2192 EUR |
| 2026-02-23 |
0.2225 EUR |
79,073.6728 ADA |
0.2284 EUR |
0.2178 EUR |
0.2335 EUR |
0.2225 EUR |
| 2026-02-22 |
0.2330 EUR |
16,486.6022 ADA |
0.2369 EUR |
0.2283 EUR |
0.2369 EUR |
0.2295 EUR |
| 2026-02-21 |
0.2394 EUR |
36,962.0958 ADA |
0.2405 EUR |
0.2371 EUR |
0.2429 EUR |
0.2378 EUR |
| 2026-02-20 |
0.2400 EUR |
65,064.2695 ADA |
0.2319 EUR |
0.2298 EUR |
0.2490 EUR |
0.2418 EUR |
| 2026-02-19 |
0.2305 EUR |
22,975.9928 ADA |
0.2312 EUR |
0.2278 EUR |
0.2346 EUR |
0.2302 EUR |
| 2026-02-18 |
0.2385 EUR |
104,444.4307 ADA |
0.2369 EUR |
0.2307 EUR |
0.2425 EUR |
0.2319 EUR |
| 2026-02-17 |
0.2397 EUR |
30,646.0836 ADA |
0.2404 EUR |
0.2350 EUR |
0.2447 EUR |
0.2368 EUR |
| 2026-02-16 |
0.2385 EUR |
33,634.5627 ADA |
0.2381 EUR |
0.2338 EUR |
0.2436 EUR |
0.2405 EUR |
| 2026-02-15 |
0.2427 EUR |
55,613.8698 ADA |
0.2513 EUR |
0.2342 EUR |
0.2548 EUR |
0.2379 EUR |
| 2026-02-14 |
0.2362 EUR |
117,327.3857 ADA |
0.2310 EUR |
0.2310 EUR |
0.2534 EUR |
0.2489 EUR |
| 2026-02-13 |
0.2284 EUR |
17,579.8438 ADA |
0.2230 EUR |
0.2179 EUR |
0.2309 EUR |
0.2308 EUR |
| 2026-02-12 |
0.2217 EUR |
25,809.2531 ADA |
0.2169 EUR |
0.2169 EUR |
0.2268 EUR |
0.2225 EUR |
| 2026-02-11 |
0.2168 EUR |
51,082.7566 ADA |
0.2217 EUR |
0.2115 EUR |
0.2220 EUR |
0.2148 EUR |
| 2026-02-10 |
0.2204 EUR |
37,932.9147 ADA |
0.2251 EUR |
0.2186 EUR |
0.2251 EUR |
0.2209 EUR |
| 2026-02-09 |
0.2249 EUR |
32,959.8967 ADA |
0.2279 EUR |
0.2190 EUR |
0.2314 EUR |
0.2272 EUR |
| 2026-02-08 |
0.2294 EUR |
29,063.2539 ADA |
0.2315 EUR |
0.2269 EUR |
0.2336 EUR |
0.2297 EUR |
| 2026-02-07 |
0.2331 EUR |
62,480.6750 ADA |
0.2335 EUR |
0.2258 EUR |
0.2369 EUR |
0.2297 EUR |
| 2026-02-06 |
0.2133 EUR |
195,738.2148 ADA |
0.2071 EUR |
0.1892 EUR |
0.2405 EUR |
0.2351 EUR |
| 2026-02-05 |
0.2239 EUR |
251,409.6820 ADA |
0.2438 EUR |
0.2066 EUR |
0.2440 EUR |
0.2076 EUR |
| 2026-02-04 |
0.2452 EUR |
90,807.7069 ADA |
0.2475 EUR |
0.2373 EUR |
0.2553 EUR |
0.2432 EUR |
| 2026-02-03 |
0.2484 EUR |
98,767.8385 ADA |
0.2526 EUR |
0.2389 EUR |
0.2577 EUR |
0.2454 EUR |
| 2026-02-02 |
0.2441 EUR |
164,402.6514 ADA |
0.2408 EUR |
0.2329 EUR |
0.2571 EUR |
0.2536 EUR |
| 2026-02-01 |
0.2457 EUR |
121,386.3673 ADA |
0.2492 EUR |
0.2360 EUR |
0.2523 EUR |
0.2416 EUR |
| 2026-01-31 |
0.2511 EUR |
223,696.4964 ADA |
0.2700 EUR |
0.2280 EUR |
0.2700 EUR |
0.2475 EUR |
| 2026-01-30 |
0.2724 EUR |
58,546.5012 ADA |
0.2800 EUR |
0.2673 EUR |
0.2800 EUR |
0.2706 EUR |
| 2026-01-29 |
0.2791 EUR |
76,321.3133 ADA |
0.2989 EUR |
0.2736 EUR |
0.2989 EUR |
0.2783 EUR |
| 2026-01-28 |
0.2989 EUR |
30,386.3489 ADA |
0.2989 EUR |
0.2960 EUR |
0.3044 EUR |
0.2994 EUR |
| 2026-01-27 |
0.2952 EUR |
12,917.8988 ADA |
0.2962 EUR |
0.2916 EUR |
0.3020 EUR |
0.3006 EUR |
| 2026-01-26 |
0.2955 EUR |
32,113.1762 ADA |
0.2862 EUR |
0.2862 EUR |
0.3012 EUR |
0.2962 EUR |
| 2026-01-25 |
0.2935 EUR |
80,628.6790 ADA |
0.3014 EUR |
0.2815 EUR |
0.3040 EUR |
0.2858 EUR |
| 2026-01-24 |
0.3034 EUR |
3,331.6504 ADA |
0.3041 EUR |
0.3015 EUR |
0.3059 EUR |
0.3015 EUR |
| 2026-01-23 |
0.3078 EUR |
19,515.4787 ADA |
0.3065 EUR |
0.3004 EUR |
0.3137 EUR |
0.3062 EUR |
| 2026-01-22 |
0.3097 EUR |
19,669.0377 ADA |
0.3150 EUR |
0.3032 EUR |
0.3151 EUR |
0.3044 EUR |
| 2026-01-21 |
0.3065 EUR |
108,067.4766 ADA |
0.3000 EUR |
0.2962 EUR |
0.3197 EUR |
0.3132 EUR |
| 2026-01-20 |
0.3048 EUR |
48,775.1567 ADA |
0.3171 EUR |
0.2958 EUR |
0.3171 EUR |
0.2997 EUR |
| 2026-01-19 |
0.3125 EUR |
145,333.3031 ADA |
0.3228 EUR |
0.2960 EUR |
0.3228 EUR |
0.3185 EUR |
| 2026-01-18 |
0.3328 EUR |
29,471.1333 ADA |
0.3425 EUR |
0.3229 EUR |
0.3437 EUR |
0.3229 EUR |
| 2026-01-17 |
0.3444 EUR |
23,760.8984 ADA |
0.3408 EUR |
0.3396 EUR |
0.3482 EUR |
0.3420 EUR |
| 2026-01-16 |
0.3363 EUR |
51,322.7899 ADA |
0.3371 EUR |
0.3274 EUR |
0.3437 EUR |
0.3413 EUR |
| 2026-01-15 |
0.3446 EUR |
52,591.9652 ADA |
0.3545 EUR |
0.3355 EUR |
0.3545 EUR |
0.3389 EUR |
| 2026-01-14 |
0.3602 EUR |
44,150.3428 ADA |
0.3632 EUR |
0.3524 EUR |
0.3659 EUR |
0.3569 EUR |
| 2026-01-13 |
0.3502 EUR |
62,481.5334 ADA |
0.3305 EUR |
0.3305 EUR |
0.3662 EUR |
0.3623 EUR |
| 2026-01-12 |
0.3365 EUR |
29,305.9915 ADA |
0.3357 EUR |
0.3268 EUR |
0.3455 EUR |
0.3309 EUR |
| 2026-01-11 |
0.3359 EUR |
49,877.8870 ADA |
0.3341 EUR |
0.3302 EUR |
0.3410 EUR |
0.3341 EUR |
| 2026-01-10 |
0.3336 EUR |
20,849.6963 ADA |
0.3358 EUR |
0.3307 EUR |
0.3369 EUR |
0.3341 EUR |
| 2026-01-09 |
0.3387 EUR |
97,608.4766 ADA |
0.3400 EUR |
0.3333 EUR |
0.3480 EUR |
0.3377 EUR |
| 2026-01-08 |
0.3375 EUR |
34,787.9831 ADA |
0.3437 EUR |
0.3302 EUR |
0.3461 EUR |
0.3406 EUR |
| 2026-01-07 |
0.3474 EUR |
92,537.1749 ADA |
0.3579 EUR |
0.3408 EUR |
0.3614 EUR |
0.3455 EUR |
| 2026-01-06 |
0.3592 EUR |
81,066.3329 ADA |
0.3597 EUR |
0.3433 EUR |
0.3734 EUR |
0.3598 EUR |