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 |