Identifier on OKEx: ADA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-14 |
0.3415 EUR |
60,623.2779 ADA |
0.3503 EUR |
0.3340 EUR |
0.3505 EUR |
0.3382 EUR |
| 2025-12-13 |
0.3516 EUR |
32,979.0904 ADA |
0.3495 EUR |
0.3466 EUR |
0.3544 EUR |
0.3498 EUR |
| 2025-12-12 |
0.3554 EUR |
42,016.5540 ADA |
0.3622 EUR |
0.3449 EUR |
0.3654 EUR |
0.3487 EUR |
| 2025-12-11 |
0.3624 EUR |
95,173.2519 ADA |
0.3870 EUR |
0.3490 EUR |
0.3870 EUR |
0.3627 EUR |
| 2025-12-10 |
0.3975 EUR |
52,257.0409 ADA |
0.4053 EUR |
0.3872 EUR |
0.4088 EUR |
0.3872 EUR |
| 2025-12-09 |
0.3973 EUR |
154,144.5710 ADA |
0.3730 EUR |
0.3643 EUR |
0.4155 EUR |
0.4025 EUR |
| 2025-12-08 |
0.3722 EUR |
44,510.7494 ADA |
0.3592 EUR |
0.3575 EUR |
0.3796 EUR |
0.3716 EUR |
| 2025-12-07 |
0.3589 EUR |
122,677.5052 ADA |
0.3563 EUR |
0.3494 EUR |
0.3736 EUR |
0.3588 EUR |
| 2025-12-06 |
0.3564 EUR |
21,144.7414 ADA |
0.3553 EUR |
0.3527 EUR |
0.3620 EUR |
0.3540 EUR |
| 2025-12-05 |
0.3633 EUR |
55,972.9030 ADA |
0.3771 EUR |
0.3520 EUR |
0.3791 EUR |
0.3568 EUR |
| 2025-12-04 |
0.3828 EUR |
40,081.0483 ADA |
0.3863 EUR |
0.3736 EUR |
0.3905 EUR |
0.3765 EUR |
| 2025-12-03 |
0.3760 EUR |
94,951.5891 ADA |
0.3730 EUR |
0.3663 EUR |
0.3888 EUR |
0.3861 EUR |
| 2025-12-02 |
0.3599 EUR |
53,215.2418 ADA |
0.3338 EUR |
0.3330 EUR |
0.3773 EUR |
0.3733 EUR |
| 2025-12-01 |
0.3351 EUR |
168,167.3667 ADA |
0.3575 EUR |
0.3194 EUR |
0.3575 EUR |
0.3333 EUR |
| 2025-11-30 |
0.3644 EUR |
13,791.8076 ADA |
0.3580 EUR |
0.3575 EUR |
0.3686 EUR |
0.3576 EUR |
| 2025-11-29 |
0.3589 EUR |
50,730.6243 ADA |
0.3615 EUR |
0.3556 EUR |
0.3633 EUR |
0.3589 EUR |
| 2025-11-28 |
0.3686 EUR |
42,229.0474 ADA |
0.3720 EUR |
0.3584 EUR |
0.3772 EUR |
0.3632 EUR |
| 2025-11-27 |
0.3751 EUR |
33,576.5039 ADA |
0.3753 EUR |
0.3687 EUR |
0.3783 EUR |
0.3739 EUR |
| 2025-11-26 |
0.3641 EUR |
21,070.6197 ADA |
0.3654 EUR |
0.3551 EUR |
0.3766 EUR |
0.3766 EUR |
| 2025-11-25 |
0.3612 EUR |
21,819.7229 ADA |
0.3707 EUR |
0.3510 EUR |
0.3711 EUR |
0.3665 EUR |
| 2025-11-24 |
0.3649 EUR |
59,999.8048 ADA |
0.3547 EUR |
0.3491 EUR |
0.3763 EUR |
0.3715 EUR |
| 2025-11-23 |
0.3574 EUR |
65,826.0181 ADA |
0.3510 EUR |
0.3492 EUR |
0.3640 EUR |
0.3550 EUR |
| 2025-11-22 |
0.3476 EUR |
39,862.1482 ADA |
0.3533 EUR |
0.3399 EUR |
0.3584 EUR |
0.3523 EUR |
| 2025-11-21 |
0.3525 EUR |
201,567.4166 ADA |
0.3772 EUR |
0.3369 EUR |
0.3804 EUR |
0.3566 EUR |
| 2025-11-20 |
0.3958 EUR |
91,644.6485 ADA |
0.4019 EUR |
0.3719 EUR |
0.4086 EUR |
0.3743 EUR |
| 2025-11-19 |
0.3928 EUR |
132,496.5333 ADA |
0.4084 EUR |
0.3800 EUR |
0.4114 EUR |
0.4016 EUR |
| 2025-11-18 |
0.4070 EUR |
126,814.7625 ADA |
0.3971 EUR |
0.3933 EUR |
0.4153 EUR |
0.4098 EUR |
| 2025-11-17 |
0.4184 EUR |
140,763.1851 ADA |
0.4143 EUR |
0.3946 EUR |
0.4301 EUR |
0.4013 EUR |
| 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 |