ADAEUR

Cardano Historical Data - ADAEUR

Name Symbol Market Market Cap ($) Algorithm
Cardano ADAEUR Crypto 17,907,829,017 Not Mineable
  Price Change Price Change % Current Price Bid Price Offer
0.0023 0.45% 0.5174 0.5176 0.5185
Open Price High Price Low Price Prev. Close 52 Week Range
0.51422 0.5225 0.5067 0.5151 0.3463 - 2.62
Exchange Last Trade Size Trade Price Currency
GDAX 10:14:27 47.56 0.517 EUR
Price x Volume Volume Base Symbol Related Pairs
5,451,326.45 10,601,714.61 ADA ADAUSD ADAGBP ADABTC

ADAEUR Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.4890.53990.4873825,868,381.790.02845.81%
1 Month0.44170.54440.427732,153,682.310.075717.14%
3 Months0.5020.64150.4002134,391,508.730.01543.07%
6 Months0.93991.140.346330,296,005.59-0.4225-44.95%
1 Year1.572.620.346330,147,868.15-1.05-67.04%
3 Years0.048872.620.0166726,654,349.370.46853958.73%
5 Years0.0183472.620.01468830,626,026.280.4990532,720.07%

ADAEUR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 11 2022 0.5152 -0.0061 -1.17% 0.522041 0.5317 0.5124 30,189,235.00
Aug 10 2022 0.5213 0.0175 3.47% 0.5021 0.52462 0.4922 28,019,238.00
Aug 09 2022 0.5038 -0.0227 -4.31% 0.52579 0.5277 0.494696 48,647,560.00
Aug 08 2022 0.5265 0.00654 1.26% 0.519 0.5399 0.514 29,335,336.00
Aug 07 2022 0.51996 0.01737 3.46% 0.50191 0.5291 0.4978 15,995,952.00
Aug 06 2022 0.50259 -0.00397 -0.78% 0.5092 0.5142 0.5011 10,527,782.00
Aug 05 2022 0.50656 0.01726 3.53% 0.489 0.5092 0.48738 18,363,566.00
Aug 04 2022 0.4893 -0.00407 -0.82% 0.49309 0.50332 0.4821 17,206,380.00
Aug 03 2022 0.49337 -0.00013 -0.03% 0.4888 0.5084 0.4819 19,903,627.00
Aug 02 2022 0.4935 -0.005887 -1.18% 0.5013 0.5028 0.4759 24,289,544.00
Aug 01 2022 0.499387 -0.008713 -1.71% 0.5068 0.51481 0.48791 23,258,447.00
Jul 31 2022 0.5081 -0.0061 -1.19% 0.51273 0.5327 0.50241 26,809,161.00
Jul 30 2022 0.5142 -0.0005 -0.10% 0.5123 0.5444 0.498352 32,804,170.00
Jul 29 2022 0.5147 0.01228 2.44% 0.50321 0.5332 0.4959 53,200,950.00
Jul 28 2022 0.50242 0.00452 0.91% 0.5016 0.5144 0.4816 41,211,799.00
Jul 27 2022 0.4979 0.0366 7.93% 0.4602 0.502 0.45251 38,706,710.00
Jul 26 2022 0.4613 -0.0062 -1.33% 0.466 0.46707 0.4456 24,466,113.00
Jul 25 2022 0.4675 -0.0373 -7.39% 0.5036 0.50584 0.4666 27,913,655.00
Jul 24 2022 0.5048 -0.00176 -0.35% 0.5096 0.5271 0.498378 28,305,523.00
Jul 23 2022 0.50656 0.03365 7.12% 0.474 0.50841 0.4639 26,127,022.00
Jul 22 2022 0.47291 -0.01629 -3.33% 0.4881 0.504 0.4675 34,762,139.00
Jul 21 2022 0.4892 0.0039 0.80% 0.4806 0.50657 0.465 43,956,828.00
Jul 20 2022 0.4853 -0.01893 -3.75% 0.502895 0.53483 0.47601 72,064,149.00
Jul 19 2022 0.50423 0.02063 4.27% 0.4791 0.5153 0.465447 62,147,069.00
Jul 18 2022 0.4836 0.0389 8.75% 0.44392 0.4915 0.4414 58,223,130.00
Jul 17 2022 0.4447 -0.00868 -1.91% 0.45407 0.462317 0.4384 20,902,087.00
Jul 16 2022 0.45338 0.01463 3.33% 0.437 0.455 0.4277 19,674,420.00
Jul 15 2022 0.43875 -0.00115 -0.26% 0.4417 0.4497 0.42881 23,291,501.00
Jul 14 2022 0.4399 0.0052 1.20% 0.4378 0.445 0.41681 29,294,111.00
Jul 13 2022 0.4347 0.01442 3.43% 0.41443 0.4397 0.4025 45,555,026.00
Jul 12 2022 0.42028 -0.01392 -3.21% 0.43108 0.4411 0.418852 23,706,342.00
See More Historical Prices »
Your Recent History
COIN
ADAEUR
Cardano
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220812 15:14:38