ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

ADAEUR Cardano

0.38504
0.00069 (0.18%)
07:52:19 - Realtime Data

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