ADAEUR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 0.6036 | 0.0037 | 0.62% | 0.5994 | 0.6097 | 0.5878 | 1,142,006.00 |
Mar 27 2024 | 0.5999 | -0.0144 | -2.34% | 0.6156 | 0.6202 | 0.5832 | 1,587,777.00 |
Mar 26 2024 | 0.6143 | 0.0093 | 1.54% | 0.6058 | 0.6305 | 0.6026 | 1,862,298.00 |
Mar 25 2024 | 0.605 | 0.0061 | 1.02% | 0.5959 | 0.617 | 0.5898 | 1,530,159.00 |
Mar 24 2024 | 0.5989 | 0.0214 | 3.71% | 0.5775 | 0.6003 | 0.5775 | 912,565.00 |
Mar 23 2024 | 0.5775 | 0.0095 | 1.67% | 0.568 | 0.5925 | 0.565 | 1,075,790.00 |
Mar 22 2024 | 0.568 | -0.0141 | -2.42% | 0.5816 | 0.5943 | 0.5542 | 1,744,309.00 |
Mar 21 2024 | 0.5821 | -0.0042 | -0.72% | 0.5845 | 0.5977 | 0.5682 | 1,566,972.00 |
Mar 20 2024 | 0.5863 | 0.0461 | 8.53% | 0.5431 | 0.5906 | 0.5253 | 2,819,132.00 |
Mar 19 2024 | 0.5402 | -0.0669 | -11.02% | 0.608 | 0.6124 | 0.534 | 2,255,849.00 |
Mar 18 2024 | 0.6071 | -0.0192 | -3.07% | 0.6225 | 0.6423 | 0.593 | 1,201,764.00 |
Mar 17 2024 | 0.6263 | 0.0196 | 3.23% | 0.6124 | 0.6331 | 0.580 | 1,300,905.00 |
Mar 16 2024 | 0.6067 | -0.0606 | -9.08% | 0.667 | 0.6756 | 0.600 | 1,309,201.00 |
Mar 15 2024 | 0.6673 | -0.0309 | -4.43% | 0.6929 | 0.7025 | 0.6208 | 1,528,417.00 |
Mar 14 2024 | 0.6982 | 0.00 | 0.00% | 0.6982 | 0.6982 | 0.6982 | 0.00 |
Mar 13 2024 | 0.6982 | 0.0127 | 1.85% | 0.6844 | 0.7067 | 0.672 | 2,036,176.00 |
Mar 12 2024 | 0.6855 | -0.0152 | -2.17% | 0.7006 | 0.7006 | 0.6514 | 1,718,677.00 |
Mar 11 2024 | 0.7007 | 0.0448 | 6.83% | 0.6551 | 0.7127 | 0.6308 | 3,632,940.00 |
Mar 10 2024 | 0.6559 | -0.0228 | -3.36% | 0.6781 | 0.6816 | 0.6403 | 1,448,989.00 |
Mar 09 2024 | 0.6787 | 0.0164 | 2.48% | 0.6616 | 0.6832 | 0.6607 | 1,665,280.00 |
Mar 08 2024 | 0.6623 | -0.0177 | -2.60% | 0.6813 | 0.6901 | 0.6405 | 1,718,083.00 |
Mar 07 2024 | 0.680 | 0.0053 | 0.79% | 0.6748 | 0.6906 | 0.660 | 1,885,918.00 |
Mar 06 2024 | 0.6747 | 0.037 | 5.80% | 0.6379 | 0.6969 | 0.6134 | 2,816,736.00 |
Mar 05 2024 | 0.6377 | -0.0716 | -10.09% | 0.7066 | 0.7211 | 0.518 | 2,760,797.00 |
Mar 04 2024 | 0.7093 | 0.0372 | 5.53% | 0.6704 | 0.7371 | 0.668 | 2,512,724.00 |
Mar 03 2024 | 0.6721 | -0.0113 | -1.65% | 0.6808 | 0.6845 | 0.6491 | 1,455,475.00 |
Mar 02 2024 | 0.6834 | 0.020 | 3.01% | 0.6626 | 0.7049 | 0.6624 | 2,525,390.00 |
Mar 01 2024 | 0.6634 | 0.0628 | 10.46% | 0.6031 | 0.6662 | 0.6021 | 2,456,483.00 |
Feb 29 2024 | 0.6006 | 0.020 | 3.44% | 0.5802 | 0.653 | 0.5739 | 4,251,645.00 |
Feb 28 2024 | 0.5806 | 0.0054 | 0.94% | 0.5774 | 0.610 | 0.5472 | 3,518,503.00 |
Feb 27 2024 | 0.5752 | 0.0045 | 0.79% | 0.5733 | 0.5806 | 0.5606 | 1,748,168.00 |
Feb 26 2024 | 0.5707 | 0.0248 | 4.54% | 0.5454 | 0.5735 | 0.5293 | 1,994,127.00 |
Feb 25 2024 | 0.5459 | -0.0054 | -0.98% | 0.5518 | 0.5548 | 0.5366 | 1,135,035.00 |
Feb 24 2024 | 0.5513 | 0.0122 | 2.26% | 0.5403 | 0.5543 | 0.5269 | 792,027.00 |
Feb 23 2024 | 0.5391 | -0.0026 | -0.48% | 0.5426 | 0.5504 | 0.5234 | 1,510,052.00 |
Feb 22 2024 | 0.5417 | -0.0121 | -2.18% | 0.5516 | 0.5606 | 0.5371 | 1,374,687.00 |
Feb 21 2024 | 0.5538 | -0.0222 | -3.85% | 0.5748 | 0.5771 | 0.5321 | 1,837,463.00 |
Feb 20 2024 | 0.576 | -0.0095 | -1.62% | 0.5879 | 0.596 | 0.5521 | 3,575,435.00 |
Feb 19 2024 | 0.5855 | 0.012 | 2.09% | 0.5751 | 0.5934 | 0.5713 | 2,170,116.00 |
Feb 18 2024 | 0.5735 | 0.008 | 1.41% | 0.5669 | 0.5935 | 0.5662 | 2,596,189.00 |
Feb 17 2024 | 0.5655 | 0.0095 | 1.71% | 0.5555 | 0.5673 | 0.5277 | 1,691,840.00 |
Feb 16 2024 | 0.556 | -0.0098 | -1.73% | 0.5675 | 0.5707 | 0.5416 | 2,645,622.00 |
Feb 15 2024 | 0.5658 | 0.0268 | 4.97% | 0.5382 | 0.5698 | 0.5327 | 3,072,821.00 |
Feb 14 2024 | 0.539 | 0.0305 | 6.00% | 0.5087 | 0.5448 | 0.5043 | 2,587,141.00 |
Feb 13 2024 | 0.5085 | -0.0102 | -1.97% | 0.5209 | 0.5232 | 0.4982 | 2,105,700.00 |
Feb 12 2024 | 0.5187 | 0.0183 | 3.66% | 0.4991 | 0.5281 | 0.4916 | 2,303,357.00 |
Feb 11 2024 | 0.5004 | -0.0103 | -2.02% | 0.5109 | 0.5228 | 0.4933 | 2,370,900.00 |
Feb 10 2024 | 0.5107 | 0.0097 | 1.94% | 0.5024 | 0.5163 | 0.4892 | 1,596,312.00 |
Feb 09 2024 | 0.501 | 0.0092 | 1.87% | 0.4934 | 0.510 | 0.4903 | 2,150,040.00 |
Feb 08 2024 | 0.4918 | 0.0258 | 5.54% | 0.4668 | 0.4981 | 0.4668 | 2,534,349.00 |
Feb 07 2024 | 0.466 | 0.0028 | 0.60% | 0.4644 | 0.4665 | 0.4402 | 1,543,859.00 |
Feb 06 2024 | 0.4632 | 0.0035 | 0.76% | 0.4603 | 0.4683 | 0.4552 | 660,018.00 |
Feb 05 2024 | 0.4597 | 0.0012 | 0.26% | 0.4578 | 0.4707 | 0.4536 | 1,042,099.00 |
Feb 04 2024 | 0.4585 | -0.0168 | -3.53% | 0.4745 | 0.4746 | 0.4585 | 768,614.00 |
Feb 03 2024 | 0.4753 | -0.0012 | -0.25% | 0.4783 | 0.4868 | 0.4748 | 726,113.00 |
Feb 02 2024 | 0.4765 | 0.0093 | 1.99% | 0.4666 | 0.4819 | 0.4637 | 1,179,933.00 |
Feb 01 2024 | 0.4672 | 0.0064 | 1.39% | 0.4618 | 0.4678 | 0.4498 | 1,231,561.00 |
Jan 31 2024 | 0.4608 | -0.0136 | -2.87% | 0.4761 | 0.4797 | 0.4554 | 1,536,140.00 |
Jan 30 2024 | 0.4744 | -0.0109 | -2.25% | 0.4842 | 0.4956 | 0.4731 | 1,484,338.00 |
Jan 29 2024 | 0.4853 | 0.0335 | 7.41% | 0.4502 | 0.4876 | 0.4478 | 1,564,385.00 |
Jan 28 2024 | 0.4518 | 0.0024 | 0.53% | 0.4491 | 0.4618 | 0.4465 | 896,800.00 |
Jan 27 2024 | 0.4494 | 0.002 | 0.45% | 0.4476 | 0.4523 | 0.4391 | 528,521.00 |
Jan 26 2024 | 0.4474 | 0.0167 | 3.88% | 0.430 | 0.4516 | 0.4275 | 1,042,532.00 |
Jan 25 2024 | 0.4307 | -0.0072 | -1.64% | 0.4373 | 0.4446 | 0.4235 | 1,158,308.00 |
Jan 24 2024 | 0.4379 | -0.0019 | -0.43% | 0.4406 | 0.4413 | 0.4279 | 1,319,052.00 |
Jan 23 2024 | 0.4398 | -0.0005 | -0.11% | 0.4405 | 0.4465 | 0.4122 | 1,981,742.00 |
Jan 22 2024 | 0.4403 | -0.0218 | -4.72% | 0.4622 | 0.4645 | 0.4382 | 1,629,775.00 |
Jan 21 2024 | 0.4621 | -0.0118 | -2.49% | 0.4746 | 0.4783 | 0.4615 | 674,648.00 |
Jan 20 2024 | 0.4739 | 0.0133 | 2.89% | 0.4648 | 0.4754 | 0.4585 | 969,776.00 |
Jan 19 2024 | 0.4606 | -0.0009 | -0.20% | 0.4614 | 0.4643 | 0.4571 | 19,969.00 |
Jan 18 2024 | 0.4615 | -0.0233 | -4.81% | 0.485 | 0.485 | 0.4565 | 1,264,890.00 |
Jan 17 2024 | 0.4848 | -0.0087 | -1.76% | 0.4938 | 0.4958 | 0.4802 | 1,056,470.00 |
Jan 16 2024 | 0.4935 | 0.0112 | 2.32% | 0.4831 | 0.5046 | 0.4825 | 1,150,826.00 |
Jan 15 2024 | 0.4823 | 0.0018 | 0.37% | 0.4818 | 0.4949 | 0.4771 | 842,252.00 |
Jan 14 2024 | 0.4805 | -0.0227 | -4.51% | 0.5025 | 0.5045 | 0.4791 | 902,725.00 |
Jan 13 2024 | 0.5032 | 0.0018 | 0.36% | 0.5036 | 0.5073 | 0.4869 | 838,665.00 |
Jan 12 2024 | 0.5014 | -0.0295 | -5.56% | 0.5309 | 0.5366 | 0.4871 | 2,613,247.00 |
Jan 11 2024 | 0.5309 | 0.0144 | 2.79% | 0.5138 | 0.5629 | 0.5118 | 3,566,705.00 |
Jan 10 2024 | 0.5165 | 0.0471 | 10.03% | 0.4679 | 0.5381 | 0.4467 | 4,331,872.00 |
Jan 09 2024 | 0.4694 | -0.0259 | -5.23% | 0.4928 | 0.4951 | 0.4554 | 3,016,366.00 |
Jan 08 2024 | 0.4953 | 0.0424 | 9.36% | 0.4539 | 0.498 | 0.4256 | 3,054,776.00 |
Jan 07 2024 | 0.4529 | -0.0268 | -5.59% | 0.4795 | 0.4863 | 0.4477 | 2,055,627.00 |
Jan 06 2024 | 0.4797 | -0.0165 | -3.33% | 0.4956 | 0.498 | 0.4655 | 1,712,877.00 |
Jan 05 2024 | 0.4962 | -0.0251 | -4.81% | 0.5223 | 0.5242 | 0.479 | 2,767,785.00 |
Jan 04 2024 | 0.5213 | 0.0091 | 1.78% | 0.5127 | 0.530 | 0.5049 | 1,901,704.00 |
Jan 03 2024 | 0.5122 | -0.0413 | -7.46% | 0.5537 | 0.5659 | 0.4666 | 3,182,992.00 |
Jan 02 2024 | 0.5535 | -0.0119 | -2.10% | 0.5658 | 0.5778 | 0.5514 | 2,256,021.00 |
Jan 01 2024 | 0.5654 | 0.0248 | 4.59% | 0.541 | 0.567 | 0.5368 | 1,280,670.00 |
Dec 31 2023 | 0.5406 | -0.0061 | -1.12% | 0.5476 | 0.554 | 0.5291 | 1,235,455.00 |
Dec 30 2023 | 0.5467 | -0.0064 | -1.16% | 0.5525 | 0.5572 | 0.5393 | 1,265,162.00 |