Identifier on OKEx: ADA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-17 |
0.6891 EUR |
2,234,001.1500 ADA |
0.6571 EUR |
0.6373 EUR |
0.7215 EUR |
0.7062 EUR |
| 2025-07-16 |
0.6511 EUR |
889,625.6426 ADA |
0.6433 EUR |
0.6311 EUR |
0.6740 EUR |
0.6569 EUR |
| 2025-07-15 |
0.6269 EUR |
1,433,680.5897 ADA |
0.6291 EUR |
0.6080 EUR |
0.6453 EUR |
0.6429 EUR |
| 2025-07-14 |
0.6404 EUR |
1,253,087.2145 ADA |
0.6281 EUR |
0.6172 EUR |
0.6548 EUR |
0.6298 EUR |
| 2025-07-13 |
0.6264 EUR |
553,864.3215 ADA |
0.6021 EUR |
0.6000 EUR |
0.6416 EUR |
0.6302 EUR |
| 2025-07-12 |
0.6107 EUR |
836,249.4449 ADA |
0.6042 EUR |
0.5862 EUR |
0.6272 EUR |
0.6023 EUR |
| 2025-07-11 |
0.6228 EUR |
1,786,692.3622 ADA |
0.5768 EUR |
0.5709 EUR |
0.6640 EUR |
0.6044 EUR |
| 2025-07-10 |
0.5545 EUR |
705,645.0489 ADA |
0.5322 EUR |
0.5263 EUR |
0.5794 EUR |
0.5776 EUR |
| 2025-07-09 |
0.5200 EUR |
511,645.0702 ADA |
0.5014 EUR |
0.4990 EUR |
0.5350 EUR |
0.5306 EUR |
| 2025-07-08 |
0.4971 EUR |
225,445.5117 ADA |
0.4947 EUR |
0.4877 EUR |
0.5048 EUR |
0.5021 EUR |
| 2025-07-07 |
0.4989 EUR |
399,027.9266 ADA |
0.4969 EUR |
0.4902 EUR |
0.5050 EUR |
0.4944 EUR |
| 2025-07-06 |
0.4940 EUR |
245,552.9646 ADA |
0.4893 EUR |
0.4854 EUR |
0.5034 EUR |
0.4975 EUR |
| 2025-07-05 |
0.4902 EUR |
36,301.6740 ADA |
0.4858 EUR |
0.4836 EUR |
0.4958 EUR |
0.4892 EUR |
| 2025-07-04 |
0.4986 EUR |
168,523.6531 ADA |
0.5098 EUR |
0.4787 EUR |
0.5127 EUR |
0.4871 EUR |
| 2025-07-03 |
0.5113 EUR |
444,158.3471 ADA |
0.4956 EUR |
0.4943 EUR |
0.5202 EUR |
0.5089 EUR |
| 2025-07-02 |
0.4941 EUR |
259,824.2765 ADA |
0.4599 EUR |
0.4570 EUR |
0.5088 EUR |
0.4952 EUR |
| 2025-07-01 |
0.4693 EUR |
160,656.2208 ADA |
0.4850 EUR |
0.4557 EUR |
0.4889 EUR |
0.4582 EUR |
| 2025-06-30 |
0.4852 EUR |
543,594.3617 ADA |
0.4935 EUR |
0.4735 EUR |
0.5011 EUR |
0.4858 EUR |
| 2025-06-29 |
0.4833 EUR |
282,630.7989 ADA |
0.4833 EUR |
0.4740 EUR |
0.4995 EUR |
0.4932 EUR |
| 2025-06-28 |
0.4804 EUR |
153,007.3339 ADA |
0.4768 EUR |
0.4750 EUR |
0.4854 EUR |
0.4830 EUR |
| 2025-06-27 |
0.4734 EUR |
248,962.1598 ADA |
0.4746 EUR |
0.4665 EUR |
0.4802 EUR |
0.4768 EUR |
| 2025-06-26 |
0.4807 EUR |
213,027.5476 ADA |
0.4867 EUR |
0.4695 EUR |
0.4974 EUR |
0.4741 EUR |
| 2025-06-25 |
0.4962 EUR |
158,080.9186 ADA |
0.5059 EUR |
0.4834 EUR |
0.5083 EUR |
0.4856 EUR |
| 2025-06-24 |
0.5042 EUR |
261,135.8196 ADA |
0.5024 EUR |
0.4978 EUR |
0.5117 EUR |
0.5062 EUR |
| 2025-06-23 |
0.4813 EUR |
358,198.7389 ADA |
0.4703 EUR |
0.4593 EUR |
0.5061 EUR |
0.5019 EUR |
| 2025-06-22 |
0.4640 EUR |
286,516.6071 ADA |
0.4834 EUR |
0.4441 EUR |
0.4900 EUR |
0.4711 EUR |
| 2025-06-21 |
0.4914 EUR |
259,418.1091 ADA |
0.5017 EUR |
0.4732 EUR |
0.5106 EUR |
0.4833 EUR |
| 2025-06-20 |
0.5077 EUR |
263,569.6516 ADA |
0.5237 EUR |
0.4868 EUR |
0.5269 EUR |
0.5005 EUR |
| 2025-06-19 |
0.5210 EUR |
138,625.6124 ADA |
0.5266 EUR |
0.5151 EUR |
0.5329 EUR |
0.5229 EUR |
| 2025-06-18 |
0.5258 EUR |
45,712.3193 ADA |
0.5316 EUR |
0.5122 EUR |
0.5396 EUR |
0.5246 EUR |
| 2025-06-17 |
0.5379 EUR |
62,378.9675 ADA |
0.5445 EUR |
0.5222 EUR |
0.5557 EUR |
0.5303 EUR |
| 2025-06-16 |
0.5574 EUR |
312,209.7273 ADA |
0.5490 EUR |
0.5418 EUR |
0.5688 EUR |
0.5450 EUR |
| 2025-06-15 |
0.5440 EUR |
162,298.0492 ADA |
0.5412 EUR |
0.5382 EUR |
0.5504 EUR |
0.5491 EUR |
| 2025-06-14 |
0.5453 EUR |
207,809.4280 ADA |
0.5553 EUR |
0.5317 EUR |
0.5567 EUR |
0.5411 EUR |
| 2025-06-13 |
0.5475 EUR |
448,019.8617 ADA |
0.5701 EUR |
0.5352 EUR |
0.5701 EUR |
0.5561 EUR |
| 2025-06-12 |
0.5857 EUR |
405,518.7241 ADA |
0.6059 EUR |
0.5675 EUR |
0.6086 EUR |
0.5710 EUR |
| 2025-06-11 |
0.6260 EUR |
480,922.8891 ADA |
0.6263 EUR |
0.6013 EUR |
0.6379 EUR |
0.6069 EUR |
| 2025-06-10 |
0.6178 EUR |
637,889.2657 ADA |
0.6175 EUR |
0.6012 EUR |
0.6302 EUR |
0.6264 EUR |
| 2025-06-09 |
0.5943 EUR |
392,232.3640 ADA |
0.5886 EUR |
0.5754 EUR |
0.6197 EUR |
0.6168 EUR |
| 2025-06-08 |
0.5856 EUR |
351,902.9492 ADA |
0.5837 EUR |
0.5726 EUR |
0.5968 EUR |
0.5874 EUR |
| 2025-06-07 |
0.5825 EUR |
271,042.1650 ADA |
0.5761 EUR |
0.5706 EUR |
0.5886 EUR |
0.5838 EUR |
| 2025-06-06 |
0.5726 EUR |
504,511.3117 ADA |
0.5466 EUR |
0.5440 EUR |
0.5907 EUR |
0.5758 EUR |
| 2025-06-05 |
0.5771 EUR |
651,204.0427 ADA |
0.5832 EUR |
0.5412 EUR |
0.6036 EUR |
0.5473 EUR |
| 2025-06-04 |
0.6030 EUR |
396,336.4012 ADA |
0.6009 EUR |
0.5802 EUR |
0.6171 EUR |
0.5831 EUR |
| 2025-06-03 |
0.6064 EUR |
286,308.5925 ADA |
0.6015 EUR |
0.5929 EUR |
0.6194 EUR |
0.6016 EUR |
| 2025-06-02 |
0.5933 EUR |
250,676.3637 ADA |
0.6042 EUR |
0.5818 EUR |
0.6066 EUR |
0.6026 EUR |
| 2025-06-01 |
0.5930 EUR |
213,130.6179 ADA |
0.6053 EUR |
0.5777 EUR |
0.6061 EUR |
0.6042 EUR |
| 2025-05-31 |
0.5937 EUR |
280,485.7162 ADA |
0.6090 EUR |
0.5788 EUR |
0.6131 EUR |
0.6046 EUR |
| 2025-05-30 |
0.6177 EUR |
313,253.2385 ADA |
0.6372 EUR |
0.6012 EUR |
0.6397 EUR |
0.6069 EUR |
| 2025-05-29 |
0.6585 EUR |
210,218.4616 ADA |
0.6659 EUR |
0.6328 EUR |
0.6805 EUR |
0.6338 EUR |