Register for streaming realtime charts, analysis tools, and prices.
ADAEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 0.3842 | 0.0213 | 5.87% | 0.3636 | 0.3869 | 0.3636 | 812,335.00 |
| Jul 25 2024 | 0.3629 | -0.0126 | -3.36% | 0.3742 | 0.3766 | 0.352 | 1,135,989.00 |
| Jul 24 2024 | 0.3755 | -0.0021 | -0.56% | 0.377 | 0.3907 | 0.3727 | 992,775.00 |
| Jul 23 2024 | 0.3776 | -0.0136 | -3.48% | 0.3912 | 0.3943 | 0.3719 | 805,546.00 |
| Jul 22 2024 | 0.3912 | -0.0181 | -4.42% | 0.4114 | 0.413 | 0.3892 | 754,955.00 |
| Jul 21 2024 | 0.4093 | 0.0073 | 1.82% | 0.4019 | 0.4112 | 0.3825 | 667,076.00 |
| Jul 20 2024 | 0.402 | -0.001 | -0.25% | 0.4033 | 0.4061 | 0.3931 | 358,873.00 |
| Jul 19 2024 | 0.403 | 0.0147 | 3.79% | 0.3888 | 0.4072 | 0.3805 | 928,599.00 |
| Jul 18 2024 | 0.3883 | -0.0104 | -2.61% | 0.3991 | 0.4112 | 0.3855 | 463,499.00 |
| Jul 17 2024 | 0.3987 | -0.0033 | -0.82% | 0.4019 | 0.4175 | 0.3985 | 551,101.00 |
| Jul 16 2024 | 0.402 | -0.007 | -1.71% | 0.408 | 0.4151 | 0.3911 | 752,711.00 |
| Jul 15 2024 | 0.409 | 0.0121 | 3.05% | 0.3967 | 0.409 | 0.3954 | 808,243.00 |
| Jul 14 2024 | 0.3969 | -0.0077 | -1.90% | 0.405 | 0.4071 | 0.3908 | 639,801.00 |
| Jul 13 2024 | 0.4046 | 0.0222 | 5.81% | 0.382 | 0.4092 | 0.3773 | 1,086,116.00 |
| Jul 12 2024 | 0.3824 | 0.0182 | 5.00% | 0.3638 | 0.383 | 0.3619 | 847,821.00 |
| Jul 11 2024 | 0.3642 | 0.0053 | 1.48% | 0.3586 | 0.3719 | 0.3549 | 974,898.00 |
| Jul 10 2024 | 0.3589 | 0.012 | 3.46% | 0.3472 | 0.366 | 0.344 | 677,199.00 |
| Jul 09 2024 | 0.3469 | 0.0065 | 1.91% | 0.339 | 0.352 | 0.3345 | 1,219,930.00 |
| Jul 08 2024 | 0.3404 | 0.0206 | 6.44% | 0.3194 | 0.3499 | 0.3052 | 1,588,140.00 |
| Jul 07 2024 | 0.3198 | -0.0225 | -6.57% | 0.3415 | 0.3417 | 0.3183 | 920,439.00 |
| Jul 06 2024 | 0.3423 | 0.0195 | 6.04% | 0.3222 | 0.3439 | 0.3202 | 1,072,960.00 |
| Jul 05 2024 | 0.3228 | -0.0119 | -3.56% | 0.3341 | 0.3345 | 0.2936 | 4,456,944.00 |
| Jul 04 2024 | 0.3347 | -0.0426 | -11.29% | 0.3772 | 0.3832 | 0.3344 | 1,795,489.00 |
| Jul 03 2024 | 0.3773 | -0.0115 | -2.96% | 0.3892 | 0.3933 | 0.371 | 1,162,245.00 |
| Jul 02 2024 | 0.3888 | 0.0134 | 3.57% | 0.3748 | 0.390 | 0.3748 | 742,920.00 |
| Jul 01 2024 | 0.3754 | 0.0099 | 2.71% | 0.3654 | 0.3802 | 0.3646 | 814,234.00 |
| Jun 30 2024 | 0.3655 | 0.0072 | 2.01% | 0.3581 | 0.3667 | 0.3534 | 620,695.00 |
| Jun 29 2024 | 0.3583 | -0.0014 | -0.39% | 0.3594 | 0.3763 | 0.3575 | 620,310.00 |
| Jun 28 2024 | 0.3597 | -0.0051 | -1.40% | 0.3652 | 0.3701 | 0.3593 | 979,951.00 |
| Jun 27 2024 | 0.3648 | 0.005 | 1.39% | 0.3603 | 0.3673 | 0.3528 | 658,902.00 |
| Jun 26 2024 | 0.3598 | -0.0061 | -1.67% | 0.366 | 0.3708 | 0.3582 | 833,146.00 |
| Jun 25 2024 | 0.3659 | 0.0139 | 3.95% | 0.3522 | 0.3706 | 0.3511 | 754,654.00 |
| Jun 24 2024 | 0.352 | -0.0034 | -0.96% | 0.356 | 0.3565 | 0.3377 | 826,866.00 |
| Jun 23 2024 | 0.3554 | -0.0038 | -1.06% | 0.3587 | 0.3671 | 0.354 | 390,802.00 |
| Jun 22 2024 | 0.3592 | 0.0077 | 2.19% | 0.351 | 0.3655 | 0.3474 | 719,427.00 |
| Jun 21 2024 | 0.3515 | -0.0074 | -2.06% | 0.3588 | 0.3645 | 0.3492 | 700,260.00 |
| Jun 20 2024 | 0.3589 | 0.0009 | 0.25% | 0.3568 | 0.3704 | 0.3524 | 574,143.00 |
| Jun 19 2024 | 0.358 | 0.0005 | 0.14% | 0.3568 | 0.3705 | 0.3542 | 811,326.00 |
| Jun 18 2024 | 0.3575 | -0.0162 | -4.34% | 0.3743 | 0.3744 | 0.341 | 2,228,614.00 |
| Jun 17 2024 | 0.3737 | -0.0154 | -3.96% | 0.3894 | 0.3921 | 0.3628 | 1,481,114.00 |
| Jun 16 2024 | 0.3891 | 0.0025 | 0.65% | 0.3863 | 0.3914 | 0.3822 | 221,043.00 |
| Jun 15 2024 | 0.3866 | 0.0012 | 0.31% | 0.385 | 0.3884 | 0.3818 | 636,803.00 |
| Jun 14 2024 | 0.3854 | -0.0067 | -1.71% | 0.3926 | 0.3967 | 0.3742 | 1,324,150.00 |
| Jun 13 2024 | 0.3921 | -0.013 | -3.21% | 0.4038 | 0.4062 | 0.390 | 1,358,800.00 |
| Jun 12 2024 | 0.4051 | 0.012 | 3.05% | 0.3932 | 0.4108 | 0.3862 | 1,574,745.00 |
| Jun 11 2024 | 0.3931 | -0.0161 | -3.93% | 0.4092 | 0.4096 | 0.3849 | 1,611,761.00 |
| Jun 10 2024 | 0.4092 | -0.0032 | -0.78% | 0.4127 | 0.4201 | 0.4043 | 1,041,088.00 |
| Jun 09 2024 | 0.4124 | 0.0073 | 1.80% | 0.4045 | 0.4139 | 0.4002 | 691,248.00 |
| Jun 08 2024 | 0.4051 | -0.0114 | -2.74% | 0.415 | 0.415 | 0.4006 | 1,195,593.00 |
| Jun 07 2024 | 0.4165 | -0.0041 | -0.97% | 0.4206 | 0.452 | 0.4014 | 2,294,244.00 |
| Jun 06 2024 | 0.4206 | -0.0035 | -0.83% | 0.4241 | 0.4247 | 0.4139 | 843,334.00 |
| Jun 05 2024 | 0.4241 | -0.0002 | -0.05% | 0.4246 | 0.4273 | 0.4203 | 792,217.00 |
| Jun 04 2024 | 0.4243 | 0.0052 | 1.24% | 0.4198 | 0.4275 | 0.416 | 603,729.00 |
| Jun 03 2024 | 0.4191 | 0.0074 | 1.80% | 0.4111 | 0.4252 | 0.4086 | 726,119.00 |
| Jun 02 2024 | 0.4117 | -0.003 | -0.72% | 0.4145 | 0.4183 | 0.4065 | 206,715.00 |
| Jun 01 2024 | 0.4147 | 0.0021 | 0.51% | 0.4125 | 0.4174 | 0.4102 | 194,058.00 |
| May 31 2024 | 0.4126 | 0.0006 | 0.15% | 0.4122 | 0.4193 | 0.4091 | 543,653.00 |
| May 30 2024 | 0.412 | -0.0054 | -1.29% | 0.4178 | 0.4211 | 0.410 | 456,718.00 |
| May 29 2024 | 0.4174 | -0.0038 | -0.90% | 0.4215 | 0.4274 | 0.4166 | 533,529.00 |
| May 28 2024 | 0.4212 | -0.0094 | -2.18% | 0.4311 | 0.4315 | 0.416 | 593,192.00 |
| May 27 2024 | 0.4306 | 0.0082 | 1.94% | 0.4224 | 0.4369 | 0.4207 | 672,027.00 |
| May 26 2024 | 0.4224 | -0.0041 | -0.96% | 0.4266 | 0.4268 | 0.4196 | 315,054.00 |
| May 25 2024 | 0.4265 | 0.002 | 0.47% | 0.424 | 0.4285 | 0.422 | 392,161.00 |
| May 24 2024 | 0.4245 | -0.0061 | -1.42% | 0.4292 | 0.4344 | 0.419 | 639,981.00 |
| May 23 2024 | 0.4306 | -0.0157 | -3.52% | 0.4471 | 0.4502 | 0.4116 | 1,493,958.00 |
| May 22 2024 | 0.4463 | -0.008 | -1.76% | 0.4546 | 0.4547 | 0.4382 | 964,142.00 |
| May 21 2024 | 0.4543 | -0.0069 | -1.50% | 0.4618 | 0.4693 | 0.4483 | 1,456,803.00 |
| May 20 2024 | 0.4612 | 0.0319 | 7.43% | 0.4297 | 0.4615 | 0.4233 | 1,526,020.00 |
| May 19 2024 | 0.4293 | -0.0146 | -3.29% | 0.4429 | 0.4448 | 0.4274 | 544,615.00 |
| May 18 2024 | 0.4439 | 0.0002 | 0.05% | 0.443 | 0.4474 | 0.4378 | 473,632.00 |
| May 17 2024 | 0.4437 | 0.0206 | 4.87% | 0.4235 | 0.4525 | 0.4198 | 1,230,827.00 |
| May 16 2024 | 0.4231 | 0.0073 | 1.76% | 0.4162 | 0.4248 | 0.4127 | 935,337.00 |
| May 15 2024 | 0.4158 | 0.0199 | 5.03% | 0.3963 | 0.4178 | 0.3937 | 992,835.00 |
| May 14 2024 | 0.3959 | -0.0086 | -2.13% | 0.404 | 0.4063 | 0.3937 | 723,671.00 |
| May 13 2024 | 0.4045 | -0.002 | -0.49% | 0.4071 | 0.420 | 0.3948 | 1,115,645.00 |
| May 12 2024 | 0.4065 | -0.0009 | -0.22% | 0.4071 | 0.4118 | 0.4022 | 379,844.00 |
| 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 |
