ADAEUR

Cardano Historical Data

Name Symbol Market Market Cap ($) Algorithm
Cardano ADAEUR Crypto 14,360,083,476 Not Mineable
  Change % Change Current Price Bid Offer
-0.00503 -1.15% 0.43379 0.43273 0.43394
Open High Low Prev. Close 52 Week Range
0.43952 0.442 0.4286 0.43882 0.3463 - 2.06
Exchange Time Size Trade Price Currency
BITV 12:54:52 114.98 0.43379 EUR
Price x Volume Volume Base Symbol Related Pairs
4,194,401.69 9,650,835.49 ADA ADAUSD ADAGBP ADABTC

ADAEUR Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week0.4650.47980.43667419,091,159.15-0.03121-6.71%
1 Month0.48280.520490.4336227,182,349.35-0.04901-10.15%
3 Months0.46870.5800.402528,945,494.82-0.03491-7.45%
6 Months1.051.130.346331,174,193.23-0.61621-58.69%
1 Year1.942.060.346328,210,534.80-1.51-77.64%
3 Years0.035172.620.0166727,690,210.560.398621,133.41%
5 Years0.0219462.620.01502230,500,511.880.4118441,876.63%

ADAEUR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 01 2022 0.4394 -0.0033 -0.75% 0.4434 0.4453 0.436674 8,145,132.00
Sep 30 2022 0.4427 -0.00246 -0.55% 0.4448 0.4502 0.43806 19,072,666.00
Sep 29 2022 0.44516 -0.00494 -1.10% 0.4501 0.45352 0.43888 18,820,624.00
Sep 28 2022 0.4501 -0.0107 -2.32% 0.4603 0.46207 0.4451 20,323,322.00
Sep 27 2022 0.4608 -0.0024 -0.52% 0.4645 0.4798 0.45633 24,230,756.00
Sep 26 2022 0.4632 0.0032 0.70% 0.4592 0.46614 0.45275 23,181,404.00
Sep 25 2022 0.460 -0.00573 -1.23% 0.465 0.47688 0.4529 19,864,207.00
Sep 24 2022 0.46573 -0.011679 -2.45% 0.477205 0.4832 0.46428 16,683,140.00
Sep 23 2022 0.477409 0.011709 2.51% 0.4669 0.491 0.458425 17,717,629.00
Sep 22 2022 0.4657 0.019659 4.41% 0.4492 0.4742 0.4428 27,649,321.00
Sep 21 2022 0.446041 0.003241 0.73% 0.4435 0.4691 0.4356 43,133,448.00
Sep 20 2022 0.4428 -0.00974 -2.15% 0.452 0.453 0.438398 22,214,741.00
Sep 19 2022 0.45254 0.005901 1.32% 0.447 0.456 0.43362 31,913,239.00
Sep 18 2022 0.446639 -0.040261 -8.27% 0.4855 0.4901 0.438333 33,438,888.00
Sep 17 2022 0.4869 0.01435 3.04% 0.472773 0.4881 0.47161 13,033,409.00
Sep 16 2022 0.47255 0.0053 1.13% 0.4674 0.4735 0.4548 19,912,610.00
Sep 15 2022 0.46725 -0.01425 -2.96% 0.4817 0.48405 0.46229 23,134,088.00
Sep 14 2022 0.4815 0.0145 3.10% 0.4644 0.4884 0.463558 26,347,719.00
Sep 13 2022 0.467 -0.026134 -5.30% 0.4928 0.5008 0.463088 46,241,160.00
Sep 12 2022 0.493134 -0.012566 -2.48% 0.498698 0.5134 0.48945 33,505,720.00
Sep 11 2022 0.5057 -0.0024 -0.47% 0.5094 0.5173 0.495545 28,190,371.00
Sep 10 2022 0.5081 0.0097 1.95% 0.4975 0.52049 0.49119 29,250,367.00
Sep 09 2022 0.4984 0.01923 4.01% 0.47897 0.5023 0.47731 34,162,309.00
Sep 08 2022 0.47917 -0.00133 -0.28% 0.4797 0.4833 0.46442 23,412,316.00
Sep 07 2022 0.4805 0.01142 2.43% 0.466799 0.48284 0.459385 24,259,315.00
Sep 06 2022 0.46908 -0.03422 -6.80% 0.500877 0.515 0.4641 41,358,100.00
Sep 05 2022 0.5033 -0.00189 -0.37% 0.50906 0.5115 0.485 56,573,708.00
Sep 04 2022 0.50519 0.02199 4.55% 0.4828 0.5126 0.47811 35,336,062.00
Sep 03 2022 0.4832 0.0264 5.78% 0.4566 0.4886 0.455869 35,316,198.00
Sep 02 2022 0.4568 -0.0024 -0.52% 0.4592 0.4659 0.45073 16,626,286.00
See More Historical Prices ยป
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:20221002 16:54:53