Identifier on OKEx: ADA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-16 |
0.4198 EUR |
82,381.8637 ADA |
0.4325 EUR |
0.4074 EUR |
0.4372 EUR |
0.4189 EUR |
| 2025-11-15 |
0.4339 EUR |
45,063.3014 ADA |
0.4316 EUR |
0.4299 EUR |
0.4428 EUR |
0.4334 EUR |
| 2025-11-14 |
0.4412 EUR |
109,290.7144 ADA |
0.4543 EUR |
0.4222 EUR |
0.4575 EUR |
0.4311 EUR |
| 2025-11-13 |
0.4593 EUR |
95,779.2492 ADA |
0.4734 EUR |
0.4423 EUR |
0.4925 EUR |
0.4592 EUR |
| 2025-11-12 |
0.4786 EUR |
101,296.8039 ADA |
0.4800 EUR |
0.4666 EUR |
0.5015 EUR |
0.4702 EUR |
| 2025-11-11 |
0.5011 EUR |
86,226.8312 ADA |
0.5159 EUR |
0.4782 EUR |
0.5246 EUR |
0.4799 EUR |
| 2025-11-10 |
0.5126 EUR |
103,108.5557 ADA |
0.4987 EUR |
0.4974 EUR |
0.5206 EUR |
0.5127 EUR |
| 2025-11-09 |
0.4949 EUR |
57,944.9126 ADA |
0.4909 EUR |
0.4742 EUR |
0.5048 EUR |
0.5012 EUR |
| 2025-11-08 |
0.4962 EUR |
96,129.7349 ADA |
0.4992 EUR |
0.4794 EUR |
0.5116 EUR |
0.4909 EUR |
| 2025-11-07 |
0.4857 EUR |
158,451.5794 ADA |
0.4608 EUR |
0.4494 EUR |
0.5064 EUR |
0.4981 EUR |
| 2025-11-06 |
0.4647 EUR |
94,701.5076 ADA |
0.4732 EUR |
0.4486 EUR |
0.4738 EUR |
0.4592 EUR |
| 2025-11-05 |
0.4697 EUR |
94,929.3805 ADA |
0.4530 EUR |
0.4316 EUR |
0.4792 EUR |
0.4761 EUR |
| 2025-11-04 |
0.4594 EUR |
251,099.3510 ADA |
0.4797 EUR |
0.4270 EUR |
0.4884 EUR |
0.4532 EUR |
| 2025-11-03 |
0.4941 EUR |
101,022.2788 ADA |
0.5300 EUR |
0.4586 EUR |
0.5300 EUR |
0.4771 EUR |
| 2025-11-02 |
0.5239 EUR |
29,104.0574 ADA |
0.5302 EUR |
0.5135 EUR |
0.5351 EUR |
0.5299 EUR |
| 2025-11-01 |
0.5297 EUR |
29,399.8730 ADA |
0.5267 EUR |
0.5231 EUR |
0.5342 EUR |
0.5274 EUR |
| 2025-10-31 |
0.5258 EUR |
132,850.0358 ADA |
0.5199 EUR |
0.5191 EUR |
0.5368 EUR |
0.5278 EUR |
| 2025-10-30 |
0.5240 EUR |
136,684.7326 ADA |
0.5528 EUR |
0.5081 EUR |
0.5580 EUR |
0.5197 EUR |
| 2025-10-29 |
0.5531 EUR |
153,991.6977 ADA |
0.5520 EUR |
0.5411 EUR |
0.5666 EUR |
0.5498 EUR |
| 2025-10-28 |
0.5635 EUR |
48,859.0071 ADA |
0.5720 EUR |
0.5466 EUR |
0.5791 EUR |
0.5559 EUR |
| 2025-10-27 |
0.5843 EUR |
140,193.5139 ADA |
0.5845 EUR |
0.5700 EUR |
0.5957 EUR |
0.5726 EUR |
| 2025-10-26 |
0.5782 EUR |
34,829.0947 ADA |
0.5620 EUR |
0.5568 EUR |
0.5909 EUR |
0.5855 EUR |
| 2025-10-25 |
0.5627 EUR |
9,619.8942 ADA |
0.5632 EUR |
0.5579 EUR |
0.5666 EUR |
0.5628 EUR |
| 2025-10-24 |
0.5614 EUR |
41,982.4509 ADA |
0.5544 EUR |
0.5514 EUR |
0.5705 EUR |
0.5663 EUR |
| 2025-10-23 |
0.5521 EUR |
80,947.7232 ADA |
0.5384 EUR |
0.5384 EUR |
0.5630 EUR |
0.5533 EUR |
| 2025-10-22 |
0.5435 EUR |
121,878.3641 ADA |
0.5556 EUR |
0.5227 EUR |
0.5570 EUR |
0.5378 EUR |
| 2025-10-21 |
0.5638 EUR |
158,828.3971 ADA |
0.5695 EUR |
0.5492 EUR |
0.5902 EUR |
0.5529 EUR |
| 2025-10-20 |
0.5721 EUR |
86,389.1454 ADA |
0.5595 EUR |
0.5495 EUR |
0.5793 EUR |
0.5697 EUR |
| 2025-10-19 |
0.5597 EUR |
52,462.5007 ADA |
0.5427 EUR |
0.5357 EUR |
0.5714 EUR |
0.5597 EUR |
| 2025-10-18 |
0.5455 EUR |
81,135.1327 ADA |
0.5363 EUR |
0.5359 EUR |
0.5511 EUR |
0.5455 EUR |
| 2025-10-17 |
0.5206 EUR |
148,018.0655 ADA |
0.5533 EUR |
0.5079 EUR |
0.5600 EUR |
0.5377 EUR |
| 2025-10-16 |
0.5699 EUR |
151,715.7240 ADA |
0.5755 EUR |
0.5429 EUR |
0.5877 EUR |
0.5520 EUR |
| 2025-10-15 |
0.5923 EUR |
94,632.1665 ADA |
0.6033 EUR |
0.5657 EUR |
0.6160 EUR |
0.5735 EUR |
| 2025-10-14 |
0.5950 EUR |
269,600.9099 ADA |
0.6345 EUR |
0.5738 EUR |
0.6345 EUR |
0.6032 EUR |
| 2025-10-13 |
0.6196 EUR |
204,183.5788 ADA |
0.6045 EUR |
0.5989 EUR |
0.6367 EUR |
0.6310 EUR |
| 2025-10-12 |
0.5740 EUR |
769,466.2012 ADA |
0.5495 EUR |
0.5391 EUR |
0.6140 EUR |
0.6050 EUR |
| 2025-10-11 |
0.5608 EUR |
594,243.1416 ADA |
0.5545 EUR |
0.5321 EUR |
0.5967 EUR |
0.5517 EUR |
| 2025-10-10 |
0.6517 EUR |
480,393.6146 ADA |
0.7047 EUR |
0.5506 EUR |
0.7123 EUR |
0.5506 EUR |
| 2025-10-09 |
0.6982 EUR |
113,327.1893 ADA |
0.7195 EUR |
0.6882 EUR |
0.7195 EUR |
0.7045 EUR |
| 2025-10-08 |
0.7118 EUR |
81,230.8632 ADA |
0.7039 EUR |
0.6962 EUR |
0.7331 EUR |
0.7220 EUR |
| 2025-10-07 |
0.7300 EUR |
155,194.0507 ADA |
0.7438 EUR |
0.7020 EUR |
0.7479 EUR |
0.7041 EUR |
| 2025-10-06 |
0.7359 EUR |
120,382.2081 ADA |
0.7106 EUR |
0.7091 EUR |
0.7513 EUR |
0.7437 EUR |
| 2025-10-05 |
0.7250 EUR |
127,017.4719 ADA |
0.7128 EUR |
0.7044 EUR |
0.7467 EUR |
0.7133 EUR |
| 2025-10-04 |
0.7198 EUR |
52,553.9097 ADA |
0.7366 EUR |
0.7089 EUR |
0.7366 EUR |
0.7159 EUR |
| 2025-10-03 |
0.7375 EUR |
147,460.4785 ADA |
0.7395 EUR |
0.7240 EUR |
0.7591 EUR |
0.7368 EUR |
| 2025-10-02 |
0.7303 EUR |
83,563.8882 ADA |
0.7248 EUR |
0.7155 EUR |
0.7483 EUR |
0.7425 EUR |
| 2025-10-01 |
0.7057 EUR |
118,555.9742 ADA |
0.6884 EUR |
0.6797 EUR |
0.7250 EUR |
0.7250 EUR |
| 2025-09-30 |
0.6776 EUR |
102,121.8460 ADA |
0.6874 EUR |
0.6641 EUR |
0.6931 EUR |
0.6883 EUR |
| 2025-09-29 |
0.6843 EUR |
89,050.3023 ADA |
0.6902 EUR |
0.6718 EUR |
0.6954 EUR |
0.6875 EUR |
| 2025-09-28 |
0.6676 EUR |
74,409.2573 ADA |
0.6683 EUR |
0.6545 EUR |
0.6941 EUR |
0.6917 EUR |