ADAEUR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 0.599 | -0.014633 | -2.38% | 0.614798 | 0.618724 | 0.582883 | 3,479,675.00 |
Mar 26 2024 | 0.613633 | 0.008844 | 1.46% | 0.605001 | 0.629 | 0.602 | 3,076,515.00 |
Mar 25 2024 | 0.604789 | 0.006634 | 1.11% | 0.598753 | 0.616261 | 0.5895 | 4,823,455.00 |
Mar 24 2024 | 0.598155 | 0.020727 | 3.59% | 0.57655 | 0.599509 | 0.57655 | 3,149,889.00 |
Mar 23 2024 | 0.577428 | 0.0102 | 1.80% | 0.568375 | 0.591813 | 0.566583 | 2,487,938.00 |
Mar 22 2024 | 0.567228 | -0.014981 | -2.57% | 0.58169 | 0.594 | 0.554621 | 2,818,371.00 |
Mar 21 2024 | 0.582209 | -0.002793 | -0.48% | 0.585342 | 0.597176 | 0.568592 | 3,817,869.00 |
Mar 20 2024 | 0.585002 | 0.044922 | 8.32% | 0.539594 | 0.590 | 0.524011 | 7,490,287.00 |
Mar 19 2024 | 0.54008 | -0.068845 | -11.31% | 0.606853 | 0.611949 | 0.534064 | 9,037,506.00 |
Mar 18 2024 | 0.608925 | -0.014755 | -2.37% | 0.625542 | 0.641584 | 0.591 | 3,569,201.00 |
Mar 17 2024 | 0.62368 | 0.017636 | 2.91% | 0.604499 | 0.631505 | 0.577001 | 3,778,844.00 |
Mar 16 2024 | 0.606044 | -0.061357 | -9.19% | 0.668351 | 0.674905 | 0.597374 | 4,657,882.00 |
Mar 15 2024 | 0.667401 | -0.022924 | -3.32% | 0.690173 | 0.702402 | 0.613648 | 6,312,585.00 |
Mar 14 2024 | 0.690325 | -0.00832 | -1.19% | 0.698235 | 0.740 | 0.65619 | 9,176,125.00 |
Mar 13 2024 | 0.698645 | 0.013659 | 1.99% | 0.684998 | 0.707109 | 0.673718 | 2,322,938.00 |
Mar 12 2024 | 0.684986 | -0.022015 | -3.11% | 0.708178 | 0.708178 | 0.64543 | 4,307,643.00 |
Mar 11 2024 | 0.707001 | 0.051528 | 7.86% | 0.655379 | 0.720 | 0.626527 | 4,230,821.00 |
Mar 10 2024 | 0.655473 | -0.025922 | -3.80% | 0.679696 | 0.681849 | 0.641375 | 1,300,116.00 |
Mar 09 2024 | 0.681395 | 0.018539 | 2.80% | 0.66204 | 0.683 | 0.660457 | 1,356,354.00 |
Mar 08 2024 | 0.662856 | -0.016954 | -2.49% | 0.679265 | 0.6897 | 0.639335 | 3,267,572.00 |
Mar 07 2024 | 0.67981 | 0.006848 | 1.02% | 0.674014 | 0.690502 | 0.659092 | 2,018,629.00 |
Mar 06 2024 | 0.672962 | 0.035207 | 5.52% | 0.638589 | 0.696997 | 0.614002 | 4,245,389.00 |
Mar 05 2024 | 0.637755 | -0.074335 | -10.44% | 0.709729 | 0.720843 | 0.530189 | 10,472,670.00 |
Mar 04 2024 | 0.71209 | 0.041267 | 6.15% | 0.671409 | 0.7359 | 0.667948 | 7,999,033.00 |
Mar 03 2024 | 0.670823 | -0.013444 | -1.96% | 0.684245 | 0.684654 | 0.636 | 2,083,814.00 |
Mar 02 2024 | 0.684267 | 0.020527 | 3.09% | 0.663999 | 0.704152 | 0.662165 | 2,646,276.00 |
Mar 01 2024 | 0.66374 | 0.057344 | 9.46% | 0.605984 | 0.66374 | 0.604719 | 4,161,807.00 |
Feb 29 2024 | 0.606396 | 0.024219 | 4.16% | 0.580726 | 0.652845 | 0.575001 | 9,258,327.00 |
Feb 28 2024 | 0.582177 | 0.007085 | 1.23% | 0.575591 | 0.609462 | 0.550303 | 4,961,453.00 |
Feb 27 2024 | 0.575092 | 0.006835 | 1.20% | 0.568055 | 0.580 | 0.560501 | 4,183,320.00 |
Feb 26 2024 | 0.568257 | 0.021836 | 4.00% | 0.546545 | 0.571534 | 0.529394 | 2,478,861.00 |
Feb 25 2024 | 0.546421 | -0.004565 | -0.83% | 0.5513 | 0.553908 | 0.536455 | 670,771.00 |
Feb 24 2024 | 0.550986 | 0.011043 | 2.05% | 0.53786 | 0.554107 | 0.526365 | 752,516.00 |
Feb 23 2024 | 0.539943 | -0.001074 | -0.20% | 0.540557 | 0.549209 | 0.52555 | 1,305,211.00 |
Feb 22 2024 | 0.541017 | -0.012084 | -2.18% | 0.553261 | 0.55983 | 0.537 | 979,189.00 |
Feb 21 2024 | 0.553101 | -0.021995 | -3.82% | 0.575114 | 0.576246 | 0.532329 | 2,022,122.00 |
Feb 20 2024 | 0.575096 | -0.010132 | -1.73% | 0.585945 | 0.594843 | 0.5522 | 2,433,438.00 |
Feb 19 2024 | 0.585228 | 0.011836 | 2.06% | 0.574329 | 0.592484 | 0.571528 | 1,743,627.00 |
Feb 18 2024 | 0.573392 | 0.00852 | 1.51% | 0.565782 | 0.593245 | 0.565782 | 2,048,685.00 |
Feb 17 2024 | 0.564872 | 0.009453 | 1.70% | 0.55573 | 0.566522 | 0.528 | 740,436.00 |
Feb 16 2024 | 0.555419 | -0.008753 | -1.55% | 0.565639 | 0.569924 | 0.541589 | 1,319,000.00 |
Feb 15 2024 | 0.564172 | 0.02676 | 4.98% | 0.537591 | 0.568834 | 0.533037 | 3,091,639.00 |
Feb 14 2024 | 0.537412 | 0.02927 | 5.76% | 0.508975 | 0.54399 | 0.50436 | 1,691,687.00 |
Feb 13 2024 | 0.508142 | -0.011182 | -2.15% | 0.519178 | 0.523123 | 0.498801 | 1,805,142.00 |
Feb 12 2024 | 0.519324 | 0.019892 | 3.98% | 0.500167 | 0.524321 | 0.491241 | 1,658,522.00 |
Feb 11 2024 | 0.499432 | -0.010321 | -2.02% | 0.510 | 0.522718 | 0.494909 | 1,619,378.00 |
Feb 10 2024 | 0.509753 | 0.008471 | 1.69% | 0.501567 | 0.515163 | 0.489575 | 1,510,888.00 |
Feb 09 2024 | 0.501282 | 0.010974 | 2.24% | 0.492338 | 0.508233 | 0.489828 | 2,495,766.00 |
Feb 08 2024 | 0.490308 | 0.024496 | 5.26% | 0.465935 | 0.497529 | 0.465935 | 4,390,229.00 |
Feb 07 2024 | 0.465812 | 0.002311 | 0.50% | 0.463937 | 0.465935 | 0.439999 | 6,154,860.00 |
Feb 06 2024 | 0.463501 | 0.003804 | 0.83% | 0.459898 | 0.468236 | 0.455685 | 1,793,822.00 |
Feb 05 2024 | 0.459697 | 0.000523 | 0.11% | 0.457652 | 0.470 | 0.453156 | 2,422,688.00 |
Feb 04 2024 | 0.459174 | -0.015276 | -3.22% | 0.474 | 0.474011 | 0.458002 | 1,231,606.00 |
Feb 03 2024 | 0.47445 | -0.001272 | -0.27% | 0.476392 | 0.48648 | 0.474202 | 827,365.00 |
Feb 02 2024 | 0.475722 | 0.011051 | 2.38% | 0.466969 | 0.48153 | 0.463713 | 1,867,644.00 |
Feb 01 2024 | 0.464671 | 0.004426 | 0.96% | 0.460969 | 0.467151 | 0.449472 | 2,823,445.00 |
Jan 31 2024 | 0.460245 | -0.013936 | -2.94% | 0.474339 | 0.479294 | 0.455739 | 2,223,088.00 |
Jan 30 2024 | 0.474181 | -0.010801 | -2.23% | 0.4859 | 0.49514 | 0.473 | 2,225,984.00 |
Jan 29 2024 | 0.484982 | 0.032909 | 7.28% | 0.450937 | 0.487475 | 0.447824 | 2,198,049.00 |
Jan 28 2024 | 0.452073 | 0.00375 | 0.84% | 0.448712 | 0.461165 | 0.446 | 1,204,817.00 |
Jan 27 2024 | 0.448323 | 0.001008 | 0.23% | 0.447875 | 0.451827 | 0.438733 | 364,801.00 |
Jan 26 2024 | 0.447315 | 0.017101 | 3.97% | 0.430067 | 0.451497 | 0.427673 | 1,395,895.00 |
Jan 25 2024 | 0.430214 | -0.007998 | -1.83% | 0.43798 | 0.444 | 0.423972 | 1,535,294.00 |
Jan 24 2024 | 0.438212 | -0.001746 | -0.40% | 0.439598 | 0.441 | 0.427659 | 1,393,447.00 |
Jan 23 2024 | 0.439958 | 0.000819 | 0.19% | 0.439334 | 0.445938 | 0.412117 | 4,378,522.00 |
Jan 22 2024 | 0.439139 | -0.022861 | -4.95% | 0.461862 | 0.46347 | 0.438001 | 3,811,496.00 |
Jan 21 2024 | 0.462 | -0.010797 | -2.28% | 0.473734 | 0.477537 | 0.462 | 757,848.00 |
Jan 20 2024 | 0.472797 | 0.010797 | 2.34% | 0.462678 | 0.475094 | 0.458745 | 556,894.00 |
Jan 19 2024 | 0.462 | -0.000269 | -0.06% | 0.461673 | 0.463373 | 0.433333 | 5,081,752.00 |
Jan 18 2024 | 0.462269 | -0.02202 | -4.55% | 0.484978 | 0.484978 | 0.456789 | 2,769,164.00 |
Jan 17 2024 | 0.484289 | -0.008308 | -1.69% | 0.493 | 0.495657 | 0.480493 | 736,873.00 |
Jan 16 2024 | 0.492597 | 0.009976 | 2.07% | 0.482222 | 0.503683 | 0.482222 | 1,278,855.00 |
Jan 15 2024 | 0.482621 | -0.000189 | -0.04% | 0.479569 | 0.494464 | 0.477146 | 1,493,837.00 |
Jan 14 2024 | 0.48281 | -0.018997 | -3.79% | 0.502033 | 0.5025 | 0.479235 | 2,589,641.00 |
Jan 13 2024 | 0.501807 | 0.002116 | 0.42% | 0.501159 | 0.506747 | 0.486593 | 748,087.00 |
Jan 12 2024 | 0.499691 | -0.030399 | -5.73% | 0.530497 | 0.536647 | 0.482924 | 3,450,676.00 |
Jan 11 2024 | 0.53009 | 0.014972 | 2.91% | 0.516341 | 0.562523 | 0.5111 | 6,363,582.00 |
Jan 10 2024 | 0.515118 | 0.046325 | 9.88% | 0.469217 | 0.537859 | 0.446373 | 5,022,700.00 |
Jan 09 2024 | 0.468793 | -0.02572 | -5.20% | 0.494762 | 0.495037 | 0.455001 | 5,859,194.00 |
Jan 08 2024 | 0.494513 | 0.042646 | 9.44% | 0.451878 | 0.497039 | 0.425337 | 5,189,601.00 |
Jan 07 2024 | 0.451867 | -0.026943 | -5.63% | 0.478349 | 0.485 | 0.446754 | 1,607,405.00 |
Jan 06 2024 | 0.47881 | -0.016572 | -3.35% | 0.494985 | 0.496992 | 0.464543 | 2,924,420.00 |
Jan 05 2024 | 0.495382 | -0.024619 | -4.73% | 0.521488 | 0.523982 | 0.475443 | 2,806,747.00 |
Jan 04 2024 | 0.520001 | 0.009165 | 1.79% | 0.511119 | 0.529326 | 0.504481 | 2,375,693.00 |
Jan 03 2024 | 0.510836 | -0.042263 | -7.64% | 0.552986 | 0.565611 | 0.476001 | 7,458,995.00 |
Jan 02 2024 | 0.553099 | -0.011893 | -2.10% | 0.564746 | 0.577407 | 0.551215 | 3,156,177.00 |
Jan 01 2024 | 0.564992 | 0.025925 | 4.81% | 0.539443 | 0.565868 | 0.536682 | 2,787,801.00 |
Dec 31 2023 | 0.539067 | -0.00832 | -1.52% | 0.546646 | 0.553101 | 0.526163 | 1,314,822.00 |
Dec 30 2023 | 0.547387 | -0.004619 | -0.84% | 0.552454 | 0.556218 | 0.539 | 924,442.00 |
Dec 29 2023 | 0.552006 | -0.004912 | -0.88% | 0.557225 | 0.566592 | 0.53763 | 2,215,833.00 |