Register for real-time alerts, custom portfolio, and market movers
ADAEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 0.38416 | 0.02091 | 5.76% | 0.36409 | 0.3869 | 0.3636 | 8,141,036.00 |
| Jul 25 2024 | 0.36325 | -0.01295 | -3.44% | 0.37551 | 0.37664 | 0.352 | 10,147,325.00 |
| Jul 24 2024 | 0.3762 | -0.0016 | -0.42% | 0.377 | 0.3907 | 0.373 | 8,333,005.00 |
| Jul 23 2024 | 0.3778 | -0.0143 | -3.65% | 0.3915 | 0.3947 | 0.371 | 2,645,807.00 |
| Jul 22 2024 | 0.3921 | -0.01618 | -3.96% | 0.41044 | 0.413 | 0.3892 | 3,694,620.00 |
| Jul 21 2024 | 0.40828 | 0.00708 | 1.76% | 0.40124 | 0.411 | 0.38211 | 6,977,742.00 |
| Jul 20 2024 | 0.4012 | -0.0017 | -0.42% | 0.4029 | 0.40643 | 0.3928 | 6,011,934.00 |
| Jul 19 2024 | 0.4029 | 0.01362 | 3.50% | 0.38859 | 0.4072 | 0.3805 | 2,530,310.00 |
| Jul 18 2024 | 0.38928 | -0.01142 | -2.85% | 0.398743 | 0.41129 | 0.38516 | 8,899,117.00 |
| Jul 17 2024 | 0.4007 | -0.0008 | -0.20% | 0.40164 | 0.418 | 0.3986 | 4,640,071.00 |
| Jul 16 2024 | 0.4015 | -0.0066 | -1.62% | 0.408 | 0.4155 | 0.3911 | 3,054,823.00 |
| Jul 15 2024 | 0.4081 | 0.01081 | 2.72% | 0.39745 | 0.40998 | 0.39473 | 14,563,346.00 |
| Jul 14 2024 | 0.39729 | -0.00311 | -0.78% | 0.405 | 0.40781 | 0.3886 | 9,002,100.00 |
| Jul 13 2024 | 0.4004 | 0.0193 | 5.06% | 0.3817 | 0.40934 | 0.3773 | 4,779,007.00 |
| Jul 12 2024 | 0.3811 | 0.01703 | 4.68% | 0.36419 | 0.3834 | 0.3619 | 6,295,975.00 |
| Jul 11 2024 | 0.36407 | 0.00423 | 1.18% | 0.3585 | 0.3721 | 0.3549 | 9,644,101.00 |
| Jul 10 2024 | 0.35984 | 0.01264 | 3.64% | 0.34689 | 0.366 | 0.34389 | 6,276,198.00 |
| Jul 09 2024 | 0.3472 | 0.0073 | 2.15% | 0.339 | 0.36009 | 0.3345 | 6,495,941.00 |
| Jul 08 2024 | 0.3399 | 0.02131 | 6.69% | 0.32044 | 0.3507 | 0.3052 | 7,204,322.00 |
| Jul 07 2024 | 0.31859 | -0.02319 | -6.79% | 0.3415 | 0.3425 | 0.31849 | 6,890,315.00 |
| Jul 06 2024 | 0.34178 | 0.01908 | 5.91% | 0.3216 | 0.3453 | 0.320 | 8,375,673.00 |
| Jul 05 2024 | 0.3227 | -0.01352 | -4.02% | 0.33276 | 0.33501 | 0.293 | 31,701,352.00 |
| Jul 04 2024 | 0.33622 | -0.04038 | -10.72% | 0.3773 | 0.3836 | 0.335 | 14,297,310.00 |
| Jul 03 2024 | 0.3766 | -0.0113 | -2.91% | 0.3889 | 0.39367 | 0.3699 | 7,479,704.00 |
| Jul 02 2024 | 0.3879 | 0.01286 | 3.43% | 0.37508 | 0.3903 | 0.3748 | 1,998,735.00 |
| Jul 01 2024 | 0.37504 | 0.00964 | 2.64% | 0.37049 | 0.38046 | 0.3644 | 6,813,802.00 |
| Jun 30 2024 | 0.3654 | 0.00717 | 2.00% | 0.3576 | 0.36687 | 0.35304 | 4,707,029.00 |
| Jun 29 2024 | 0.35823 | -0.00185 | -0.51% | 0.36474 | 0.3769 | 0.35823 | 6,181,542.00 |
| Jun 28 2024 | 0.36008 | -0.00444 | -1.22% | 0.36474 | 0.3701 | 0.3593 | 9,928,114.00 |
| Jun 27 2024 | 0.36452 | 0.00429 | 1.19% | 0.36024 | 0.3673 | 0.352754 | 6,690,502.00 |
| Jun 26 2024 | 0.36023 | -0.00567 | -1.55% | 0.36626 | 0.3708 | 0.35786 | 7,692,565.00 |
| Jun 25 2024 | 0.3659 | 0.0139 | 3.95% | 0.352 | 0.371 | 0.35108 | 6,577,501.00 |
| Jun 24 2024 | 0.352 | -0.0033 | -0.93% | 0.3561 | 0.35692 | 0.337538 | 13,804,448.00 |
| Jun 23 2024 | 0.3553 | -0.00386 | -1.07% | 0.35879 | 0.3677 | 0.35336 | 5,860,213.00 |
| Jun 22 2024 | 0.35916 | 0.00726 | 2.06% | 0.3518 | 0.36583 | 0.3472 | 8,209,133.00 |
| Jun 21 2024 | 0.3519 | -0.0074 | -2.06% | 0.3589 | 0.36456 | 0.3492 | 2,555,051.00 |
| Jun 20 2024 | 0.3593 | 0.003318 | 0.93% | 0.3582 | 0.3704 | 0.3523 | 5,278,239.00 |
| Jun 19 2024 | 0.355982 | -0.000858 | -0.24% | 0.35711 | 0.37065 | 0.3542 | 6,704,952.00 |
| Jun 18 2024 | 0.35684 | -0.01796 | -4.79% | 0.374423 | 0.37499 | 0.33442 | 21,723,719.00 |
| Jun 17 2024 | 0.3748 | -0.01426 | -3.67% | 0.3888 | 0.3921 | 0.3628 | 4,665,557.00 |
| Jun 16 2024 | 0.38906 | 0.00228 | 0.59% | 0.38688 | 0.39175 | 0.38211 | 4,162,966.00 |
| Jun 15 2024 | 0.38678 | 0.00198 | 0.51% | 0.38535 | 0.3887 | 0.38161 | 4,561,716.00 |
| Jun 14 2024 | 0.3848 | -0.0083 | -2.11% | 0.3926 | 0.3971 | 0.373359 | 10,646,446.00 |
| Jun 13 2024 | 0.3931 | -0.0119 | -2.94% | 0.4044 | 0.4065 | 0.390 | 5,880,223.00 |
| Jun 12 2024 | 0.405 | 0.01158 | 2.94% | 0.39354 | 0.4108 | 0.3862 | 11,194,392.00 |
| Jun 11 2024 | 0.39342 | -0.01646 | -4.02% | 0.4091 | 0.4104 | 0.38455 | 14,376,256.00 |
| Jun 10 2024 | 0.40988 | -0.00272 | -0.66% | 0.41294 | 0.4201 | 0.404 | 6,600,682.00 |
| Jun 09 2024 | 0.4126 | 0.00732 | 1.81% | 0.40536 | 0.4142 | 0.4002 | 5,321,337.00 |
| Jun 08 2024 | 0.40528 | -0.01297 | -3.10% | 0.41577 | 0.416096 | 0.4006 | 8,499,380.00 |
| Jun 07 2024 | 0.41825 | -0.00264 | -0.63% | 0.42041 | 0.45281 | 0.394189 | 30,659,537.00 |
| Jun 06 2024 | 0.42089 | -0.00231 | -0.55% | 0.424163 | 0.42479 | 0.4129 | 7,517,920.00 |
| Jun 05 2024 | 0.4232 | 0.00009 | 0.02% | 0.42341 | 0.4273 | 0.42008 | 12,800,684.00 |
| Jun 04 2024 | 0.42311 | 0.00438 | 1.05% | 0.41882 | 0.4275 | 0.416 | 7,140,368.00 |
| Jun 03 2024 | 0.41873 | 0.00666 | 1.62% | 0.41172 | 0.4252 | 0.40835 | 7,725,813.00 |
| Jun 02 2024 | 0.41207 | -0.00279 | -0.67% | 0.41445 | 0.41853 | 0.406 | 3,656,349.00 |
| Jun 01 2024 | 0.41486 | 0.00184 | 0.45% | 0.41222 | 0.4175 | 0.410105 | 3,039,817.00 |
| May 31 2024 | 0.41302 | 0.0009 | 0.22% | 0.41201 | 0.4195 | 0.4091 | 8,087,672.00 |
| May 30 2024 | 0.41212 | -0.00538 | -1.29% | 0.41713 | 0.42151 | 0.40995 | 9,508,373.00 |
| May 29 2024 | 0.4175 | -0.0039 | -0.93% | 0.4217 | 0.4279 | 0.4166 | 7,399,022.00 |
| May 28 2024 | 0.4214 | -0.00937 | -2.18% | 0.4307 | 0.4315 | 0.416 | 4,300,258.00 |
| May 27 2024 | 0.43077 | 0.00818 | 1.94% | 0.42286 | 0.43708 | 0.420571 | 9,215,143.00 |
| May 26 2024 | 0.42259 | -0.00355 | -0.83% | 0.42663 | 0.42694 | 0.4196 | 6,471,611.00 |
| May 25 2024 | 0.42614 | 0.00158 | 0.37% | 0.42432 | 0.42881 | 0.4218 | 5,919,807.00 |
| May 24 2024 | 0.42456 | -0.00585 | -1.36% | 0.42963 | 0.43461 | 0.419 | 7,667,688.00 |
| May 23 2024 | 0.43041 | -0.01559 | -3.50% | 0.4471 | 0.45051 | 0.41165 | 19,721,930.00 |
| May 22 2024 | 0.446 | -0.0083 | -1.83% | 0.45463 | 0.45553 | 0.438 | 5,917,520.00 |
| May 21 2024 | 0.4543 | -0.0065 | -1.41% | 0.46165 | 0.470 | 0.4463 | 18,152,633.00 |
| May 20 2024 | 0.4608 | 0.03174 | 7.40% | 0.42952 | 0.46103 | 0.4229 | 24,218,968.00 |
| May 19 2024 | 0.42906 | -0.01474 | -3.32% | 0.4429 | 0.4448 | 0.426266 | 6,315,971.00 |
| May 18 2024 | 0.4438 | 0.0016 | 0.36% | 0.4425 | 0.4474 | 0.437686 | 1,876,609.00 |
| May 17 2024 | 0.4422 | 0.01959 | 4.64% | 0.42251 | 0.45282 | 0.41862 | 15,701,630.00 |
| May 16 2024 | 0.42261 | 0.00645 | 1.55% | 0.41594 | 0.425476 | 0.412 | 10,401,282.00 |
| May 15 2024 | 0.41616 | 0.02035 | 5.14% | 0.39694 | 0.4179 | 0.3937 | 12,029,319.00 |
| May 14 2024 | 0.39581 | -0.00809 | -2.00% | 0.4034 | 0.4068 | 0.3937 | 10,683,967.00 |
| May 13 2024 | 0.4039 | -0.0025 | -0.62% | 0.4055 | 0.4204 | 0.3948 | 4,032,841.00 |
| May 12 2024 | 0.4064 | -0.0017 | -0.42% | 0.4077 | 0.4122 | 0.4019 | 1,423,918.00 |
| May 11 2024 | 0.4081 | -0.0091 | -2.18% | 0.416926 | 0.4193 | 0.40667 | 2,044,622.00 |
| May 10 2024 | 0.4172 | -0.0128 | -2.98% | 0.42966 | 0.445 | 0.41155 | 3,350,313.00 |
| May 09 2024 | 0.430 | 0.0087 | 2.07% | 0.4205 | 0.4319 | 0.41604 | 7,774,236.00 |
| May 08 2024 | 0.4213 | 0.0088 | 2.13% | 0.4112 | 0.4363 | 0.4059 | 14,490,952.00 |
| May 07 2024 | 0.4125 | -0.00952 | -2.26% | 0.42196 | 0.4245 | 0.4105 | 5,610,417.00 |
| May 06 2024 | 0.42202 | -0.00367 | -0.86% | 0.4263 | 0.442 | 0.4186 | 15,995,427.00 |
| May 05 2024 | 0.42569 | -0.00521 | -1.21% | 0.430408 | 0.43292 | 0.42037 | 8,355,893.00 |
| May 04 2024 | 0.4309 | -0.00352 | -0.81% | 0.4349 | 0.4426 | 0.429897 | 2,539,917.00 |
| May 03 2024 | 0.43442 | 0.00712 | 1.67% | 0.4274 | 0.44055 | 0.4158 | 12,362,494.00 |
| May 02 2024 | 0.4273 | 0.007687 | 1.83% | 0.4193 | 0.432 | 0.4093 | 6,236,577.00 |
| May 01 2024 | 0.419613 | 0.005013 | 1.21% | 0.41302 | 0.4285 | 0.3917 | 7,243,693.00 |
| Apr 30 2024 | 0.4146 | -0.0124 | -2.90% | 0.427 | 0.432 | 0.39715 | 23,647,296.00 |
| Apr 29 2024 | 0.427 | -0.00331 | -0.77% | 0.425 | 0.4332 | 0.41668 | 10,888,214.00 |
| Apr 28 2024 | 0.43031 | -0.00659 | -1.51% | 0.437 | 0.4474 | 0.4284 | 5,690,584.00 |
| Apr 27 2024 | 0.4369 | 0.00439 | 1.02% | 0.43321 | 0.4403 | 0.416056 | 7,639,288.00 |
