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

ADAEUR Cardano

0.37918
-0.01292 (-3.30%)
16:58:49 - Realtime Data

ADAEUR Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Apr 26 2024 0.43251 -0.00649 -1.48% 0.4394 0.4465 0.4303 6,652,439.00
Apr 25 2024 0.439 -0.0051 -1.15% 0.4437 0.44847 0.4299 6,121,402.00
Apr 24 2024 0.4441 -0.0243 -5.19% 0.46849 0.47742 0.4383 17,931,117.00
Apr 23 2024 0.4684 -0.0165 -3.40% 0.4851 0.4912 0.464801 5,570,833.00
Apr 22 2024 0.4849 0.01595 3.40% 0.4655 0.491 0.4644 5,333,955.00
Apr 21 2024 0.46895 -0.00505 -1.07% 0.473799 0.4828 0.45819 20,097,879.00
Apr 20 2024 0.474 0.03177 7.18% 0.440 0.4783 0.4368 7,503,336.00
Apr 19 2024 0.44223 0.01173 2.72% 0.43033 0.44643 0.3981 39,812,652.00
Apr 18 2024 0.4305 0.01399 3.36% 0.41705 0.4335 0.4071 5,599,120.00
Apr 17 2024 0.41651 -0.01516 -3.51% 0.43033 0.43885 0.40211 33,735,474.00
Apr 16 2024 0.43167 -0.0016 -0.37% 0.433 0.4513 0.41364 31,176,222.00
Apr 15 2024 0.43327 -0.00875 -1.98% 0.4374 0.4665 0.41335 32,549,712.00
Apr 14 2024 0.44202 0.01372 3.20% 0.4247 0.46999 0.4122 38,654,803.00
Apr 13 2024 0.4283 -0.04922 -10.31% 0.4751 0.48999 0.38105 47,844,476.00
Apr 12 2024 0.47752 -0.06834 -12.52% 0.54628 0.55256 0.42369 61,910,566.00
Apr 11 2024 0.54586 0.00108 0.20% 0.54406 0.5536 0.53665 19,276,937.00
Apr 10 2024 0.54478 -0.00061 -0.11% 0.54382 0.5496 0.5128 30,189,844.00
Apr 09 2024 0.54539 -0.01955 -3.46% 0.56481 0.57404 0.54363 30,731,963.00
Apr 08 2024 0.56494 0.02125 3.91% 0.54243 0.56761 0.5348 26,427,482.00
Apr 07 2024 0.54369 0.00379 0.70% 0.53886 0.5513 0.5367 14,507,775.00
Apr 06 2024 0.5399 0.00859 1.62% 0.52912 0.5449 0.52789 2,381,345.00
Apr 05 2024 0.53131 -0.006251 -1.16% 0.5366 0.54025 0.51641 20,716,463.00
Apr 04 2024 0.537561 0.009111 1.72% 0.52482 0.5504 0.5162 15,985,147.00
Apr 03 2024 0.52845 -0.01187 -2.20% 0.5413 0.55999 0.5233 17,285,986.00
Apr 02 2024 0.54032 -0.03977 -6.86% 0.57864 0.57974 0.53416 29,458,438.00
Apr 01 2024 0.58009 -0.02351 -3.89% 0.60182 0.6044 0.56341 18,146,775.00
Mar 31 2024 0.6036 0.00557 0.93% 0.59666 0.6061 0.5955 3,730,628.00
Mar 30 2024 0.59803 -0.01907 -3.09% 0.61581 0.6214 0.59563 9,367,083.00
Mar 29 2024 0.6171 0.01464 2.43% 0.6019 0.6191 0.5896 5,267,501.00
Mar 28 2024 0.60246 0.00385 0.64% 0.5999 0.60891 0.58684 12,616,388.00
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

Your Recent History

Delayed Upgrade Clock