Identifier on OKEx: ADA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-11 |
0.5113 EUR |
5,645.9474 ADA |
0.5094 EUR |
0.4987 EUR |
0.5217 EUR |
0.4987 EUR |
| 2024-02-10 |
0.5024 EUR |
341.5318 ADA |
0.4987 EUR |
0.4930 EUR |
0.5112 EUR |
0.5112 EUR |
| 2024-02-09 |
0.4953 EUR |
3,208.2422 ADA |
0.4939 EUR |
0.4939 EUR |
0.5054 EUR |
0.5054 EUR |
| 2024-02-08 |
0.4854 EUR |
816.9734 ADA |
0.4666 EUR |
0.4666 EUR |
0.4939 EUR |
0.4870 EUR |
| 2024-02-07 |
0.4461 EUR |
4,076.5346 ADA |
0.4604 EUR |
0.4414 EUR |
0.4625 EUR |
0.4625 EUR |
| 2024-02-06 |
0.4625 EUR |
998.1034 ADA |
0.4576 EUR |
0.4576 EUR |
0.4666 EUR |
0.4666 EUR |
| 2024-02-05 |
0.4589 EUR |
748.0210 ADA |
0.4551 EUR |
0.4551 EUR |
0.4666 EUR |
0.4551 EUR |
| 2024-02-04 |
0.4670 EUR |
572.2068 ADA |
0.4710 EUR |
0.4604 EUR |
0.4710 EUR |
0.4604 EUR |
| 2024-02-03 |
0.4792 EUR |
132.2324 ADA |
0.4828 EUR |
0.4741 EUR |
0.4828 EUR |
0.4741 EUR |
| 2024-02-02 |
0.4748 EUR |
1,621.0916 ADA |
0.4718 EUR |
0.4710 EUR |
0.4788 EUR |
0.4788 EUR |
| 2024-02-01 |
0.4549 EUR |
2,305.4934 ADA |
0.4551 EUR |
0.4500 EUR |
0.4666 EUR |
0.4666 EUR |
| 2024-01-31 |
0.4713 EUR |
3,774.9985 ADA |
0.4710 EUR |
0.4604 EUR |
0.4773 EUR |
0.4604 EUR |
| 2024-01-30 |
0.4865 EUR |
766.7714 ADA |
0.4884 EUR |
0.4764 EUR |
0.4939 EUR |
0.4764 EUR |
| 2024-01-29 |
0.4748 EUR |
8,189.1724 ADA |
0.4560 EUR |
0.4500 EUR |
0.4854 EUR |
0.4851 EUR |
| 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 |