Identifier on OKEx: ADA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-28 |
0.4538 EUR |
2,160.4030 ADA |
0.4540 EUR |
0.4500 EUR |
0.4560 EUR |
0.4500 EUR |
| 2024-01-25 |
0.4358 EUR |
2,401.1947 ADA |
0.4371 EUR |
0.4274 EUR |
0.4371 EUR |
0.4300 EUR |
| 2024-01-23 |
0.4256 EUR |
642.6713 ADA |
0.4255 EUR |
0.4255 EUR |
0.4256 EUR |
0.4256 EUR |
| 2024-01-22 |
0.4542 EUR |
558.4808 ADA |
0.4604 EUR |
0.4500 EUR |
0.4604 EUR |
0.4500 EUR |
| 2024-01-21 |
0.4745 EUR |
402.7995 ADA |
0.4761 EUR |
0.4656 EUR |
0.4761 EUR |
0.4656 EUR |
| 2024-01-20 |
0.4709 EUR |
629.6919 ADA |
0.4666 EUR |
0.4666 EUR |
0.4718 EUR |
0.4714 EUR |
| 2024-01-19 |
0.4579 EUR |
2,786.4615 ADA |
0.4571 EUR |
0.4500 EUR |
0.4612 EUR |
0.4612 EUR |
| 2024-01-18 |
0.4671 EUR |
3,683.6145 ADA |
0.4764 EUR |
0.4604 EUR |
0.4789 EUR |
0.4604 EUR |
| 2024-01-17 |
0.4846 EUR |
120.2397 ADA |
0.4874 EUR |
0.4819 EUR |
0.4874 EUR |
0.4819 EUR |
| 2024-01-16 |
0.4927 EUR |
357.6618 ADA |
0.4884 EUR |
0.4874 EUR |
0.4996 EUR |
0.4930 EUR |
| 2024-01-15 |
0.4851 EUR |
241.6746 ADA |
0.4884 EUR |
0.4819 EUR |
0.4884 EUR |
0.4819 EUR |
| 2024-01-14 |
0.4872 EUR |
1,353.3231 ADA |
0.4930 EUR |
0.4819 EUR |
0.4930 EUR |
0.4819 EUR |
| 2024-01-13 |
0.4963 EUR |
354.3571 ADA |
0.4930 EUR |
0.4874 EUR |
0.5054 EUR |
0.4987 EUR |
| 2024-01-12 |
0.5185 EUR |
1,790.4917 ADA |
0.5296 EUR |
0.4874 EUR |
0.5351 EUR |
0.4996 EUR |
| 2024-01-11 |
0.5226 EUR |
9,510.2885 ADA |
0.5179 EUR |
0.5146 EUR |
0.5311 EUR |
0.5282 EUR |
| 2024-01-10 |
0.4735 EUR |
12,598.5779 ADA |
0.4625 EUR |
0.4585 EUR |
0.4961 EUR |
0.4956 EUR |
| 2024-01-09 |
0.4660 EUR |
1,097.6330 ADA |
0.4896 EUR |
0.4644 EUR |
0.4896 EUR |
0.4644 EUR |
| 2024-01-08 |
0.4621 EUR |
4,143.7870 ADA |
0.4504 EUR |
0.4452 EUR |
0.4963 EUR |
0.4963 EUR |
| 2024-01-07 |
0.4698 EUR |
1,435.5932 ADA |
0.4770 EUR |
0.4479 EUR |
0.4770 EUR |
0.4479 EUR |
| 2024-01-06 |
0.4727 EUR |
1,309.4969 ADA |
0.4728 EUR |
0.4726 EUR |
0.4728 EUR |
0.4726 EUR |
| 2024-01-05 |
0.5041 EUR |
6,285.8157 ADA |
0.5125 EUR |
0.4961 EUR |
0.5139 EUR |
0.4963 EUR |
| 2024-01-04 |
0.5117 EUR |
7,993.1835 ADA |
0.5085 EUR |
0.5085 EUR |
0.5247 EUR |
0.5245 EUR |
| 2024-01-03 |
0.5278 EUR |
2,636.6002 ADA |
0.5460 EUR |
0.5086 EUR |
0.5460 EUR |
0.5089 EUR |
| 2024-01-02 |
0.5679 EUR |
512.8602 ADA |
0.5678 EUR |
0.5678 EUR |
0.5679 EUR |
0.5679 EUR |
| 2023-12-31 |
0.5333 EUR |
849.9446 ADA |
0.5333 EUR |
0.5333 EUR |
0.5333 EUR |
0.5333 EUR |
| 2023-12-29 |
0.5509 EUR |
506.8246 ADA |
0.5631 EUR |
0.5434 EUR |
0.5631 EUR |
0.5434 EUR |
| 2023-12-28 |
0.5817 EUR |
4,489.2757 ADA |
0.5980 EUR |
0.5551 EUR |
0.5980 EUR |
0.5661 EUR |
| 2023-12-27 |
0.5560 EUR |
5,202.7022 ADA |
0.5358 EUR |
0.5358 EUR |
0.5592 EUR |
0.5592 EUR |
| 2023-12-26 |
0.5598 EUR |
1,974.1534 ADA |
0.5537 EUR |
0.5523 EUR |
0.5639 EUR |
0.5523 EUR |
| 2023-12-24 |
0.5537 EUR |
9,311.7578 ADA |
0.5541 EUR |
0.5400 EUR |
0.5626 EUR |
0.5400 EUR |
| 2023-12-23 |
0.5561 EUR |
1,635.4318 ADA |
0.5565 EUR |
0.5553 EUR |
0.5565 EUR |
0.5553 EUR |
| 2023-12-22 |
0.5776 EUR |
3,505.1085 ADA |
0.5851 EUR |
0.5644 EUR |
0.5878 EUR |
0.5647 EUR |
| 2023-12-21 |
0.5589 EUR |
4,426.9139 ADA |
0.5504 EUR |
0.5453 EUR |
0.5771 EUR |
0.5766 EUR |
| 2023-12-20 |
0.5467 EUR |
3,403.2629 ADA |
0.5488 EUR |
0.5441 EUR |
0.5492 EUR |
0.5444 EUR |
| 2023-12-19 |
0.5282 EUR |
1,927.4306 ADA |
0.5279 EUR |
0.5279 EUR |
0.5284 EUR |
0.5284 EUR |
| 2023-12-17 |
0.5558 EUR |
1,322.6409 ADA |
0.5558 EUR |
0.5558 EUR |
0.5558 EUR |
0.5558 EUR |
| 2023-12-16 |
0.5444 EUR |
2,575.0661 ADA |
0.5497 EUR |
0.5401 EUR |
0.5548 EUR |
0.5548 EUR |
| 2023-12-15 |
0.5718 EUR |
6,871.7297 ADA |
0.5828 EUR |
0.5615 EUR |
0.5872 EUR |
0.5615 EUR |
| 2023-12-14 |
0.6009 EUR |
7,348.6945 ADA |
0.6031 EUR |
0.5777 EUR |
0.6209 EUR |
0.5851 EUR |
| 2023-12-13 |
0.5723 EUR |
12,225.8467 ADA |
0.5179 EUR |
0.5175 EUR |
0.6120 EUR |
0.6120 EUR |
| 2023-12-12 |
0.5512 EUR |
5,858.2767 ADA |
0.5501 EUR |
0.5332 EUR |
0.5599 EUR |
0.5337 EUR |
| 2023-12-11 |
0.5158 EUR |
3,985.6298 ADA |
0.5197 EUR |
0.4961 EUR |
0.5200 EUR |
0.4961 EUR |
| 2023-12-10 |
0.5476 EUR |
2,353.7064 ADA |
0.5472 EUR |
0.5467 EUR |
0.5527 EUR |
0.5527 EUR |
| 2023-12-09 |
0.5602 EUR |
2,251.8362 ADA |
0.5771 EUR |
0.5559 EUR |
0.5771 EUR |
0.5559 EUR |
| 2023-12-08 |
0.4721 EUR |
8,071.5138 ADA |
0.4498 EUR |
0.4498 EUR |
0.4988 EUR |
0.4985 EUR |
| 2023-12-06 |
0.4155 EUR |
2,477.4542 ADA |
0.4153 EUR |
0.4153 EUR |
0.4157 EUR |
0.4157 EUR |
| 2023-12-05 |
0.3692 EUR |
910.1217 ADA |
0.3692 EUR |
0.3692 EUR |
0.3692 EUR |
0.3692 EUR |
| 2023-12-04 |
0.3744 EUR |
776.9695 ADA |
0.3739 EUR |
0.3723 EUR |
0.3753 EUR |
0.3723 EUR |
| 2023-11-29 |
0.3470 EUR |
1,628.1475 ADA |
0.3469 EUR |
0.3469 EUR |
0.3472 EUR |
0.3472 EUR |
| 2023-11-26 |
0.3585 EUR |
409.8996 ADA |
0.3585 EUR |
0.3585 EUR |
0.3585 EUR |
0.3585 EUR |