ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

ADAEUR Cardano

0.60285
0.00295 (0.49%)
17:59:37 - Realtime Data

ADAEUR Historical Prices

Date Close Change Change (%) Open High Low Volume
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 0.01279 2.77% 0.463821 0.4773 0.45785 12,074,346.00
Jan 19 2024 0.461 -0.0011 -0.24% 0.4621 0.48566 0.433 16,602,797.00
Jan 18 2024 0.4621 -0.02208 -4.56% 0.48498 0.48535 0.4559 6,766,750.00
Jan 17 2024 0.48418 -0.00867 -1.76% 0.49365 0.49658 0.480 11,422,032.00
Jan 16 2024 0.49285 0.00946 1.96% 0.48326 0.50385 0.48309 10,871,018.00
Jan 15 2024 0.48339 0.00019 0.04% 0.48125 0.49445 0.4767 12,988,713.00
Jan 14 2024 0.4832 -0.02006 -3.99% 0.50324 0.50331 0.47961 11,565,062.00
Jan 13 2024 0.50326 0.00326 0.65% 0.5039 0.50773 0.48613 8,839,006.00
Jan 12 2024 0.500 -0.03109 -5.85% 0.53134 0.53712 0.482924 16,495,610.00
Jan 11 2024 0.53109 0.01409 2.73% 0.514476 0.56274 0.5103 49,697,625.00
Jan 10 2024 0.517 0.0499 10.68% 0.469 0.5381 0.4458 21,239,226.00
Jan 09 2024 0.4671 -0.0278 -5.62% 0.4924 0.49654 0.455001 18,292,969.00
Jan 08 2024 0.4949 0.04466 9.92% 0.4528 0.5016 0.4253 33,541,144.00
Jan 07 2024 0.45024 -0.02879 -6.01% 0.4792 0.4863 0.44648 15,345,040.00
Jan 06 2024 0.47903 -0.01556 -3.15% 0.4954 0.50793 0.46432 15,552,065.00
Jan 05 2024 0.49459 -0.0275 -5.27% 0.5217 0.52432 0.480 25,932,217.00
Jan 04 2024 0.52209 0.01149 2.25% 0.512185 0.540 0.5041 17,261,776.00
Jan 03 2024 0.5106 -0.04386 -7.91% 0.55423 0.56949 0.45001 25,768,394.00
Jan 02 2024 0.55446 -0.00983 -1.74% 0.5653 0.57717 0.55106 21,908,578.00
Jan 01 2024 0.56429 0.0249 4.62% 0.541 0.56647 0.53635 13,024,164.00
Dec 31 2023 0.53939 -0.00805 -1.47% 0.54637 0.554 0.5254 11,682,849.00
Dec 30 2023 0.54744 -0.00498 -0.90% 0.55215 0.5572 0.53851 12,248,414.00
Dec 29 2023 0.55242 -0.00678 -1.21% 0.558145 0.5665 0.53725 22,065,475.00

Your Recent History

Delayed Upgrade Clock