Register for real-time alerts, custom portfolio, and market movers
ADAEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 11 2024 | 0.4074 | -0.0093 | -2.23% | 0.4163 | 0.4191 | 0.4069 | 325,558.00 |
| May 10 2024 | 0.4167 | -0.0135 | -3.14% | 0.4293 | 0.4344 | 0.4119 | 781,883.00 |
| May 09 2024 | 0.4302 | 0.0094 | 2.23% | 0.4205 | 0.4319 | 0.4159 | 527,860.00 |
| May 08 2024 | 0.4208 | 0.0097 | 2.36% | 0.4117 | 0.4361 | 0.4059 | 1,163,398.00 |
| May 07 2024 | 0.4111 | -0.0106 | -2.51% | 0.4218 | 0.4245 | 0.4107 | 818,505.00 |
| May 06 2024 | 0.4217 | -0.0039 | -0.92% | 0.4262 | 0.4415 | 0.4189 | 962,246.00 |
| May 05 2024 | 0.4256 | -0.0051 | -1.18% | 0.431 | 0.4326 | 0.4205 | 683,822.00 |
| May 04 2024 | 0.4307 | -0.0038 | -0.87% | 0.4342 | 0.4423 | 0.430 | 518,151.00 |
| May 03 2024 | 0.4345 | 0.0073 | 1.71% | 0.4282 | 0.4407 | 0.4158 | 913,320.00 |
| May 02 2024 | 0.4272 | 0.0075 | 1.79% | 0.4187 | 0.4318 | 0.4093 | 1,044,516.00 |
| May 01 2024 | 0.4197 | 0.0069 | 1.67% | 0.4137 | 0.4264 | 0.3917 | 2,799,653.00 |
| Apr 30 2024 | 0.4128 | -0.014 | -3.28% | 0.4257 | 0.4319 | 0.3966 | 1,932,406.00 |
| Apr 29 2024 | 0.4268 | -0.0027 | -0.63% | 0.4307 | 0.4326 | 0.4168 | 931,153.00 |
| Apr 28 2024 | 0.4295 | -0.0071 | -1.63% | 0.437 | 0.4472 | 0.4281 | 455,080.00 |
| Apr 27 2024 | 0.4366 | 0.0042 | 0.97% | 0.4331 | 0.4394 | 0.420 | 846,680.00 |
| Apr 26 2024 | 0.4324 | -0.0064 | -1.46% | 0.4388 | 0.4465 | 0.4303 | 1,102,037.00 |
| Apr 25 2024 | 0.4388 | -0.0053 | -1.19% | 0.4438 | 0.4483 | 0.4318 | 1,294,867.00 |
| Apr 24 2024 | 0.4441 | -0.0232 | -4.96% | 0.4671 | 0.4769 | 0.4383 | 1,707,191.00 |
| Apr 23 2024 | 0.4673 | -0.0179 | -3.69% | 0.4853 | 0.4883 | 0.465 | 1,289,574.00 |
| Apr 22 2024 | 0.4852 | 0.0166 | 3.54% | 0.4701 | 0.4908 | 0.4644 | 1,685,387.00 |
| Apr 21 2024 | 0.4686 | -0.0069 | -1.45% | 0.4743 | 0.4817 | 0.4584 | 3,203,333.00 |
| Apr 20 2024 | 0.4755 | 0.0356 | 8.09% | 0.4396 | 0.478 | 0.4368 | 1,493,896.00 |
| Apr 19 2024 | 0.4399 | 0.0093 | 2.16% | 0.4303 | 0.4461 | 0.399 | 2,464,962.00 |
| Apr 18 2024 | 0.4306 | 0.0139 | 3.34% | 0.4155 | 0.4329 | 0.4071 | 1,424,157.00 |
| Apr 17 2024 | 0.4167 | -0.0152 | -3.52% | 0.4306 | 0.438 | 0.4022 | 2,613,596.00 |
| Apr 16 2024 | 0.4319 | -0.0023 | -0.53% | 0.433 | 0.4508 | 0.4141 | 3,458,833.00 |
| Apr 15 2024 | 0.4342 | -0.006 | -1.36% | 0.439 | 0.4658 | 0.4134 | 4,203,017.00 |
| Apr 14 2024 | 0.4402 | 0.0155 | 3.65% | 0.4258 | 0.460 | 0.4122 | 2,703,600.00 |
| Apr 13 2024 | 0.4247 | -0.0503 | -10.59% | 0.4724 | 0.4874 | 0.382 | 5,013,912.00 |
| Apr 12 2024 | 0.475 | -0.0718 | -13.13% | 0.5461 | 0.5523 | 0.4391 | 5,841,379.00 |
| Apr 11 2024 | 0.5468 | 0.0016 | 0.29% | 0.5449 | 0.5536 | 0.5371 | 590,986.00 |
| Apr 10 2024 | 0.5452 | 0.0002 | 0.04% | 0.5441 | 0.5485 | 0.5172 | 938,911.00 |
| Apr 09 2024 | 0.545 | -0.0197 | -3.49% | 0.5643 | 0.5736 | 0.5437 | 976,652.00 |
| Apr 08 2024 | 0.5647 | 0.0207 | 3.81% | 0.5426 | 0.567 | 0.5349 | 1,215,703.00 |
| Apr 07 2024 | 0.544 | 0.0053 | 0.98% | 0.5374 | 0.5512 | 0.5367 | 731,055.00 |
| Apr 06 2024 | 0.5387 | 0.0087 | 1.64% | 0.5304 | 0.5436 | 0.5282 | 667,427.00 |
| Apr 05 2024 | 0.530 | -0.0091 | -1.69% | 0.5365 | 0.5396 | 0.5166 | 1,764,649.00 |
| Apr 04 2024 | 0.5391 | 0.0122 | 2.32% | 0.5248 | 0.5503 | 0.5162 | 1,807,852.00 |
| Apr 03 2024 | 0.5269 | -0.013 | -2.41% | 0.5406 | 0.5528 | 0.5233 | 1,354,037.00 |
| Apr 02 2024 | 0.5399 | -0.0385 | -6.66% | 0.5785 | 0.5791 | 0.5341 | 2,527,646.00 |
| Apr 01 2024 | 0.5784 | -0.0247 | -4.10% | 0.602 | 0.6038 | 0.5636 | 1,924,881.00 |
| Mar 31 2024 | 0.6031 | 0.0054 | 0.90% | 0.5965 | 0.6061 | 0.5955 | 592,679.00 |
| Mar 30 2024 | 0.5977 | -0.0186 | -3.02% | 0.6157 | 0.6207 | 0.5953 | 614,087.00 |
| Mar 29 2024 | 0.6163 | 0.0135 | 2.24% | 0.6029 | 0.6188 | 0.5896 | 1,610,272.00 |
| Mar 28 2024 | 0.6028 | 0.0029 | 0.48% | 0.598 | 0.6095 | 0.5868 | 867,299.00 |
| Mar 27 2024 | 0.5999 | -0.0136 | -2.22% | 0.6138 | 0.619 | 0.5824 | 1,800,390.00 |
| Mar 26 2024 | 0.6135 | 0.0079 | 1.30% | 0.6044 | 0.6298 | 0.6018 | 1,493,783.00 |
| Mar 25 2024 | 0.6056 | 0.0071 | 1.19% | 0.597 | 0.6278 | 0.5896 | 2,205,597.00 |
| Mar 24 2024 | 0.5985 | 0.0214 | 3.71% | 0.5784 | 0.5995 | 0.5772 | 856,409.00 |
| Mar 23 2024 | 0.5771 | 0.0069 | 1.21% | 0.5682 | 0.592 | 0.5664 | 805,666.00 |
| Mar 22 2024 | 0.5702 | -0.0113 | -1.94% | 0.5801 | 0.5943 | 0.5538 | 3,418,219.00 |
| Mar 21 2024 | 0.5815 | -0.004 | -0.68% | 0.5841 | 0.5971 | 0.569 | 2,882,749.00 |
| Mar 20 2024 | 0.5855 | 0.0464 | 8.61% | 0.5412 | 0.600 | 0.5236 | 2,511,668.00 |
| Mar 19 2024 | 0.5391 | -0.0685 | -11.27% | 0.6066 | 0.6109 | 0.5336 | 3,507,527.00 |
| Mar 18 2024 | 0.6076 | -0.0177 | -2.83% | 0.6221 | 0.6417 | 0.590 | 1,833,584.00 |
| Mar 17 2024 | 0.6253 | 0.0206 | 3.41% | 0.6081 | 0.6318 | 0.5762 | 1,600,942.00 |
| Mar 16 2024 | 0.6047 | -0.0621 | -9.31% | 0.6667 | 0.6754 | 0.5975 | 1,678,491.00 |
| Mar 15 2024 | 0.6668 | -0.0233 | -3.38% | 0.6906 | 0.7022 | 0.6183 | 3,275,015.00 |
| Mar 14 2024 | 0.6901 | -0.0084 | -1.20% | 0.6995 | 0.7399 | 0.6552 | 2,964,403.00 |
| Mar 13 2024 | 0.6985 | 0.0135 | 1.97% | 0.6852 | 0.7076 | 0.6738 | 1,653,599.00 |
| Mar 12 2024 | 0.685 | -0.0192 | -2.73% | 0.7049 | 0.7051 | 0.6509 | 1,962,628.00 |
| Mar 11 2024 | 0.7042 | 0.0477 | 7.27% | 0.6545 | 0.7192 | 0.6265 | 3,084,798.00 |
| Mar 10 2024 | 0.6565 | -0.0219 | -3.23% | 0.6792 | 0.681 | 0.6404 | 1,151,992.00 |
| Mar 09 2024 | 0.6784 | 0.0166 | 2.51% | 0.6622 | 0.683 | 0.6599 | 922,060.00 |
| Mar 08 2024 | 0.6618 | -0.0174 | -2.56% | 0.682 | 0.6894 | 0.6386 | 1,655,372.00 |
| Mar 07 2024 | 0.6792 | 0.0055 | 0.82% | 0.6738 | 0.695 | 0.6594 | 1,328,484.00 |
| Mar 06 2024 | 0.6737 | 0.0362 | 5.68% | 0.6382 | 0.697 | 0.6135 | 1,810,996.00 |
| Mar 05 2024 | 0.6375 | -0.0706 | -9.97% | 0.7069 | 0.7211 | 0.5406 | 5,514,981.00 |
| Mar 04 2024 | 0.7081 | 0.0362 | 5.39% | 0.6715 | 0.7368 | 0.6677 | 3,439,462.00 |
| Mar 03 2024 | 0.6719 | -0.0109 | -1.60% | 0.6831 | 0.6844 | 0.6331 | 1,378,249.00 |
| Mar 02 2024 | 0.6828 | 0.0199 | 3.00% | 0.6622 | 0.7037 | 0.6622 | 2,009,413.00 |
| Mar 01 2024 | 0.6629 | 0.0589 | 9.75% | 0.6055 | 0.6641 | 0.604 | 1,385,693.00 |
| Feb 29 2024 | 0.604 | 0.0235 | 4.05% | 0.5804 | 0.6524 | 0.5734 | 3,463,731.00 |
| Feb 28 2024 | 0.5805 | 0.005 | 0.87% | 0.576 | 0.6117 | 0.5502 | 2,710,676.00 |
| Feb 27 2024 | 0.5755 | 0.0073 | 1.28% | 0.5698 | 0.5797 | 0.5603 | 1,039,828.00 |
| Feb 26 2024 | 0.5682 | 0.0215 | 3.93% | 0.5459 | 0.5719 | 0.529 | 1,576,447.00 |
| Feb 25 2024 | 0.5467 | -0.0046 | -0.83% | 0.5519 | 0.5542 | 0.5353 | 1,225,637.00 |
| Feb 24 2024 | 0.5513 | 0.0134 | 2.49% | 0.5401 | 0.5542 | 0.5261 | 631,156.00 |
| Feb 23 2024 | 0.5379 | -0.0029 | -0.54% | 0.5419 | 0.5621 | 0.5256 | 1,274,561.00 |
| Feb 22 2024 | 0.5408 | -0.0121 | -2.19% | 0.5523 | 0.561 | 0.5374 | 1,602,613.00 |
| Feb 21 2024 | 0.5529 | -0.0224 | -3.89% | 0.5748 | 0.5771 | 0.5318 | 1,855,647.00 |
| Feb 20 2024 | 0.5753 | -0.0104 | -1.78% | 0.5872 | 0.598 | 0.5513 | 2,250,781.00 |
| Feb 19 2024 | 0.5857 | 0.0116 | 2.02% | 0.5743 | 0.5933 | 0.5715 | 1,244,732.00 |
| Feb 18 2024 | 0.5741 | 0.0089 | 1.57% | 0.5661 | 0.5933 | 0.5648 | 2,497,750.00 |
| Feb 17 2024 | 0.5652 | 0.0098 | 1.76% | 0.555 | 0.567 | 0.5277 | 1,599,708.00 |
| Feb 16 2024 | 0.5554 | -0.0099 | -1.75% | 0.5671 | 0.5702 | 0.5411 | 2,085,448.00 |
| Feb 15 2024 | 0.5653 | 0.0271 | 5.04% | 0.5381 | 0.5692 | 0.533 | 2,449,625.00 |
| Feb 14 2024 | 0.5382 | 0.0287 | 5.63% | 0.5093 | 0.5443 | 0.5045 | 1,590,199.00 |
| Feb 13 2024 | 0.5095 | -0.0086 | -1.66% | 0.5192 | 0.5221 | 0.4979 | 1,014,243.00 |
| Feb 12 2024 | 0.5181 | 0.0188 | 3.77% | 0.4992 | 0.5235 | 0.4907 | 1,800,128.00 |
| Feb 11 2024 | 0.4993 | -0.0091 | -1.79% | 0.5093 | 0.5198 | 0.4932 | 1,444,820.00 |
| Feb 10 2024 | 0.5084 | 0.0136 | 2.75% | 0.4963 | 0.5139 | 0.4824 | 1,268,787.00 |
