Hot Features
Premium
Register to chat with like-minded investors on our interactive forums.
ADAEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 0.4305 | 0.01399 | 3.36% | 0.41705 | 0.4335 | 0.4071 | 5,599,120.00 |
| Apr 17 2024 | 0.41651 | -0.01516 | -3.51% | 0.43033 | 0.43885 | 0.40211 | 33,735,474.00 |
| Apr 16 2024 | 0.43167 | -0.0016 | -0.37% | 0.433 | 0.4513 | 0.41364 | 31,176,222.00 |
| Apr 15 2024 | 0.43327 | -0.00875 | -1.98% | 0.4374 | 0.4665 | 0.41335 | 32,549,712.00 |
| Apr 14 2024 | 0.44202 | 0.01372 | 3.20% | 0.4247 | 0.46999 | 0.4122 | 38,654,803.00 |
| Apr 13 2024 | 0.4283 | -0.04922 | -10.31% | 0.4751 | 0.48999 | 0.38105 | 47,844,476.00 |
| Apr 12 2024 | 0.47752 | -0.06834 | -12.52% | 0.54628 | 0.55256 | 0.42369 | 61,910,566.00 |
| Apr 11 2024 | 0.54586 | 0.00108 | 0.20% | 0.54406 | 0.5536 | 0.53665 | 19,276,937.00 |
| Apr 10 2024 | 0.54478 | -0.00061 | -0.11% | 0.54382 | 0.5496 | 0.5128 | 30,189,844.00 |
| Apr 09 2024 | 0.54539 | -0.01955 | -3.46% | 0.56481 | 0.57404 | 0.54363 | 30,731,963.00 |
| Apr 08 2024 | 0.56494 | 0.02125 | 3.91% | 0.54243 | 0.56761 | 0.5348 | 26,427,482.00 |
| Apr 07 2024 | 0.54369 | 0.00379 | 0.70% | 0.53886 | 0.5513 | 0.5367 | 14,507,775.00 |
| Apr 06 2024 | 0.5399 | 0.00859 | 1.62% | 0.52912 | 0.5449 | 0.52789 | 2,381,345.00 |
| Apr 05 2024 | 0.53131 | -0.006251 | -1.16% | 0.5366 | 0.54025 | 0.51641 | 20,716,463.00 |
| Apr 04 2024 | 0.537561 | 0.009111 | 1.72% | 0.52482 | 0.5504 | 0.5162 | 15,985,147.00 |
| Apr 03 2024 | 0.52845 | -0.01187 | -2.20% | 0.5413 | 0.55999 | 0.5233 | 17,285,986.00 |
| Apr 02 2024 | 0.54032 | -0.03977 | -6.86% | 0.57864 | 0.57974 | 0.53416 | 29,458,438.00 |
| Apr 01 2024 | 0.58009 | -0.02351 | -3.89% | 0.60182 | 0.6044 | 0.56341 | 18,146,775.00 |
| Mar 31 2024 | 0.6036 | 0.00557 | 0.93% | 0.59666 | 0.6061 | 0.5955 | 3,730,628.00 |
| Mar 30 2024 | 0.59803 | -0.01907 | -3.09% | 0.61581 | 0.6214 | 0.59563 | 9,367,083.00 |
| Mar 29 2024 | 0.6171 | 0.01464 | 2.43% | 0.6019 | 0.6191 | 0.5896 | 5,267,501.00 |
| Mar 28 2024 | 0.60246 | 0.00385 | 0.64% | 0.5999 | 0.60891 | 0.58684 | 12,616,388.00 |
| Mar 27 2024 | 0.59861 | -0.01528 | -2.49% | 0.613633 | 0.6202 | 0.58246 | 23,436,312.00 |
| Mar 26 2024 | 0.61389 | 0.01129 | 1.87% | 0.60406 | 0.6305 | 0.60108 | 8,464,835.00 |
| Mar 25 2024 | 0.6026 | 0.0041 | 0.69% | 0.59656 | 0.6278 | 0.58909 | 27,164,517.00 |
| Mar 24 2024 | 0.5985 | 0.0195 | 3.37% | 0.57742 | 0.6003 | 0.57655 | 5,863,782.00 |
| Mar 23 2024 | 0.579 | 0.0127 | 2.24% | 0.5693 | 0.5925 | 0.565 | 6,475,351.00 |
| Mar 22 2024 | 0.5663 | -0.01604 | -2.75% | 0.58064 | 0.5943 | 0.5538 | 9,128,605.00 |
| Mar 21 2024 | 0.58234 | -0.00436 | -0.74% | 0.58329 | 0.5976 | 0.56807 | 25,926,139.00 |
| Mar 20 2024 | 0.5867 | 0.0444 | 8.19% | 0.541999 | 0.610 | 0.524011 | 43,018,357.00 |
| Mar 19 2024 | 0.5423 | -0.0662 | -10.88% | 0.609 | 0.6124 | 0.530 | 19,745,931.00 |
| Mar 18 2024 | 0.6085 | -0.01787 | -2.85% | 0.625542 | 0.6423 | 0.590 | 7,712,605.00 |
| Mar 17 2024 | 0.62637 | 0.0193 | 3.18% | 0.6121 | 0.632 | 0.5762 | 24,437,088.00 |
| Mar 16 2024 | 0.60707 | -0.06245 | -9.33% | 0.66645 | 0.676 | 0.600 | 26,850,809.00 |
| Mar 15 2024 | 0.66952 | -0.02048 | -2.97% | 0.69211 | 0.70293 | 0.6135 | 68,106,249.00 |
| Mar 14 2024 | 0.690 | -0.0083 | -1.19% | 0.698235 | 0.740 | 0.6552 | 34,923,309.00 |
| Mar 13 2024 | 0.6983 | 0.0149 | 2.18% | 0.684999 | 0.70769 | 0.672 | 8,101,483.00 |
| Mar 12 2024 | 0.6834 | -0.0181 | -2.58% | 0.6993 | 0.708178 | 0.64543 | 10,445,007.00 |
| Mar 11 2024 | 0.7015 | 0.04715 | 7.21% | 0.65539 | 0.7192 | 0.6265 | 67,902,031.00 |
| Mar 10 2024 | 0.65435 | -0.0241 | -3.55% | 0.67715 | 0.6816 | 0.64084 | 15,648,873.00 |
| Mar 09 2024 | 0.67845 | 0.0166 | 2.51% | 0.66177 | 0.68132 | 0.65911 | 16,499,143.00 |
| Mar 08 2024 | 0.66185 | -0.020457 | -3.00% | 0.681206 | 0.6901 | 0.63719 | 26,127,726.00 |
| Mar 07 2024 | 0.682307 | 0.010077 | 1.50% | 0.67386 | 0.695 | 0.659092 | 6,687,961.00 |
| Mar 06 2024 | 0.67223 | 0.02665 | 4.13% | 0.63913 | 0.700 | 0.6134 | 32,275,502.00 |
| Mar 05 2024 | 0.64558 | -0.065019 | -9.15% | 0.708047 | 0.72173 | 0.550 | 78,928,993.00 |
| Mar 04 2024 | 0.710599 | 0.040299 | 6.01% | 0.6704 | 0.845 | 0.6677 | 17,886,015.00 |
| Mar 03 2024 | 0.6703 | -0.0142 | -2.07% | 0.6809 | 0.68494 | 0.6331 | 6,546,506.00 |
| Mar 02 2024 | 0.6845 | 0.02287 | 3.46% | 0.66306 | 0.7049 | 0.66185 | 15,955,047.00 |
| Mar 01 2024 | 0.66163 | 0.05693 | 9.41% | 0.6033 | 0.66163 | 0.6021 | 29,861,792.00 |
| Feb 29 2024 | 0.6047 | 0.02302 | 3.96% | 0.5793 | 0.65335 | 0.5734 | 47,674,985.00 |
| Feb 28 2024 | 0.58168 | 0.00658 | 1.14% | 0.57733 | 0.6117 | 0.5472 | 14,442,718.00 |
| Feb 27 2024 | 0.5751 | 0.0069 | 1.21% | 0.5699 | 0.580 | 0.5601 | 23,457,353.00 |
| Feb 26 2024 | 0.5682 | 0.0207 | 3.78% | 0.546545 | 0.5735 | 0.529 | 7,753,379.00 |
| Feb 25 2024 | 0.5475 | -0.0033 | -0.60% | 0.5519 | 0.5548 | 0.5353 | 3,571,106.00 |
| Feb 24 2024 | 0.5508 | 0.0105 | 1.94% | 0.5391 | 0.5543 | 0.5261 | 3,421,483.00 |
| Feb 23 2024 | 0.5403 | -0.00145 | -0.27% | 0.54153 | 0.5621 | 0.5234 | 5,244,875.00 |
| Feb 22 2024 | 0.54175 | -0.01185 | -2.14% | 0.55305 | 0.56016 | 0.537 | 15,617,430.00 |
| Feb 21 2024 | 0.5536 | -0.0227 | -3.94% | 0.5748 | 0.5771 | 0.5318 | 8,172,917.00 |
| Feb 20 2024 | 0.5763 | -0.0099 | -1.69% | 0.5855 | 0.598 | 0.550 | 10,134,663.00 |
| Feb 19 2024 | 0.5862 | 0.0126 | 2.20% | 0.5751 | 0.5934 | 0.571 | 6,470,981.00 |
| Feb 18 2024 | 0.5736 | 0.0089 | 1.58% | 0.56686 | 0.59364 | 0.5648 | 9,694,465.00 |
| Feb 17 2024 | 0.5647 | 0.00798 | 1.43% | 0.55577 | 0.56689 | 0.52725 | 13,988,169.00 |
| Feb 16 2024 | 0.55672 | -0.00719 | -1.28% | 0.56763 | 0.5707 | 0.541 | 19,400,721.00 |
| Feb 15 2024 | 0.56391 | 0.02635 | 4.90% | 0.53806 | 0.569 | 0.53269 | 28,557,255.00 |
| Feb 14 2024 | 0.53756 | 0.0296 | 5.83% | 0.509 | 0.549 | 0.50379 | 25,694,663.00 |
| Feb 13 2024 | 0.50796 | -0.01083 | -2.09% | 0.5209 | 0.5232 | 0.49765 | 21,665,635.00 |
| Feb 12 2024 | 0.51879 | 0.01879 | 3.76% | 0.5019 | 0.5281 | 0.49013 | 6,157,531.00 |
| Feb 11 2024 | 0.500 | -0.00722 | -1.42% | 0.50757 | 0.5228 | 0.4932 | 7,073,170.00 |
| Feb 10 2024 | 0.50722 | 0.01232 | 2.49% | 0.4963 | 0.515163 | 0.4824 | 14,931,779.00 |
| Feb 09 2024 | 0.4949 | 0.00479 | 0.98% | 0.49239 | 0.510 | 0.48966 | 8,196,366.00 |
| Feb 08 2024 | 0.49011 | 0.02501 | 5.38% | 0.466239 | 0.49758 | 0.465935 | 27,186,534.00 |
| Feb 07 2024 | 0.4651 | 0.0017 | 0.37% | 0.46422 | 0.4665 | 0.439999 | 10,807,343.00 |
| Feb 06 2024 | 0.4634 | 0.0044 | 0.96% | 0.459898 | 0.46982 | 0.4552 | 8,521,685.00 |
| Feb 05 2024 | 0.459 | -0.0003 | -0.07% | 0.458 | 0.4707 | 0.453156 | 6,928,800.00 |
| Feb 04 2024 | 0.4593 | -0.01515 | -3.19% | 0.47427 | 0.480 | 0.4582 | 7,505,704.00 |
| Feb 03 2024 | 0.47445 | -0.00163 | -0.34% | 0.47808 | 0.4871 | 0.4737 | 6,670,816.00 |
| Feb 02 2024 | 0.47608 | 0.01069 | 2.30% | 0.46717 | 0.4819 | 0.46222 | 13,465,972.00 |
| Feb 01 2024 | 0.46539 | 0.0048 | 1.04% | 0.46104 | 0.4678 | 0.44938 | 12,227,463.00 |
| Jan 31 2024 | 0.46059 | -0.01453 | -3.06% | 0.47501 | 0.480 | 0.455 | 17,029,242.00 |
| Jan 30 2024 | 0.47512 | -0.00945 | -1.95% | 0.48316 | 0.4956 | 0.46647 | 17,330,119.00 |
| Jan 29 2024 | 0.48457 | 0.03329 | 7.38% | 0.450 | 0.48768 | 0.447 | 14,609,225.00 |
| Jan 28 2024 | 0.45128 | 0.00284 | 0.63% | 0.44808 | 0.4618 | 0.44505 | 9,761,023.00 |
| Jan 27 2024 | 0.44844 | 0.00126 | 0.28% | 0.44767 | 0.45188 | 0.43807 | 6,499,473.00 |
| Jan 26 2024 | 0.44718 | 0.01698 | 3.95% | 0.4301 | 0.462 | 0.427 | 11,956,057.00 |
| Jan 25 2024 | 0.4302 | -0.0086 | -1.96% | 0.4373 | 0.447 | 0.4234 | 6,541,200.00 |
| Jan 24 2024 | 0.4388 | -0.0004 | -0.09% | 0.439758 | 0.4413 | 0.4275 | 10,541,308.00 |
| Jan 23 2024 | 0.4392 | 0.00011 | 0.03% | 0.43971 | 0.4465 | 0.4118 | 22,887,931.00 |
| Jan 22 2024 | 0.43909 | -0.02397 | -5.18% | 0.46209 | 0.4645 | 0.4375 | 16,252,328.00 |
| Jan 21 2024 | 0.46306 | -0.01073 | -2.26% | 0.47495 | 0.4781 | 0.4616 | 7,342,719.00 |
| Jan 20 2024 | 0.47379 | 0.01289 | 2.80% | 0.463821 | 0.4773 | 0.45785 | 12,074,346.00 |
