Register to chat with like-minded investors on our interactive forums.
ADAEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 04 2024 | 0.430408 | -0.004874 | -1.12% | 0.434571 | 0.441999 | 0.429897 | 514,253.00 |
| May 03 2024 | 0.435282 | 0.008245 | 1.93% | 0.428052 | 0.440 | 0.415933 | 1,265,258.00 |
| May 02 2024 | 0.427037 | 0.00706 | 1.68% | 0.419092 | 0.432 | 0.409837 | 1,157,309.00 |
| May 01 2024 | 0.419977 | 0.006577 | 1.59% | 0.412772 | 0.4265 | 0.391828 | 2,555,997.00 |
| Apr 30 2024 | 0.4134 | -0.013226 | -3.10% | 0.426428 | 0.431409 | 0.397113 | 2,208,818.00 |
| Apr 29 2024 | 0.426626 | -0.00276 | -0.64% | 0.429012 | 0.432436 | 0.416864 | 1,557,663.00 |
| Apr 28 2024 | 0.429386 | -0.008684 | -1.98% | 0.437328 | 0.446952 | 0.42795 | 378,019.00 |
| Apr 27 2024 | 0.43807 | 0.005077 | 1.17% | 0.433368 | 0.439 | 0.416056 | 1,755,223.00 |
| Apr 26 2024 | 0.432993 | -0.005679 | -1.29% | 0.438587 | 0.446399 | 0.430626 | 685,707.00 |
| Apr 25 2024 | 0.438672 | -0.005048 | -1.14% | 0.445156 | 0.447853 | 0.43164 | 2,216,214.00 |
| Apr 24 2024 | 0.44372 | -0.024022 | -5.14% | 0.468 | 0.476918 | 0.438421 | 3,376,885.00 |
| Apr 23 2024 | 0.467742 | -0.017127 | -3.53% | 0.486146 | 0.488119 | 0.464801 | 1,808,357.00 |
| Apr 22 2024 | 0.484869 | 0.016124 | 3.44% | 0.4696 | 0.490413 | 0.464853 | 1,968,764.00 |
| Apr 21 2024 | 0.468745 | -0.005542 | -1.17% | 0.475797 | 0.481338 | 0.458575 | 1,957,194.00 |
| Apr 20 2024 | 0.474287 | 0.032967 | 7.47% | 0.44003 | 0.477451 | 0.43701 | 2,143,691.00 |
| Apr 19 2024 | 0.44132 | 0.010778 | 2.50% | 0.43033 | 0.446 | 0.398868 | 2,455,416.00 |
| Apr 18 2024 | 0.430542 | 0.013569 | 3.25% | 0.415942 | 0.432748 | 0.407241 | 1,977,406.00 |
| Apr 17 2024 | 0.416973 | -0.01489 | -3.45% | 0.431971 | 0.437771 | 0.4023 | 2,954,557.00 |
| Apr 16 2024 | 0.431863 | -0.002581 | -0.59% | 0.433621 | 0.450704 | 0.414099 | 1,762,348.00 |
| Apr 15 2024 | 0.434444 | -0.007808 | -1.77% | 0.438743 | 0.465347 | 0.414 | 2,223,841.00 |
| Apr 14 2024 | 0.442252 | 0.014506 | 3.39% | 0.42416 | 0.451 | 0.413514 | 3,163,147.00 |
| Apr 13 2024 | 0.427746 | -0.048134 | -10.11% | 0.473275 | 0.4868 | 0.380401 | 8,348,804.00 |
| Apr 12 2024 | 0.47588 | -0.070384 | -12.88% | 0.545959 | 0.552245 | 0.431 | 9,117,842.00 |
| Apr 11 2024 | 0.546264 | 0.001239 | 0.23% | 0.545526 | 0.552975 | 0.53714 | 1,280,511.00 |
| Apr 10 2024 | 0.545025 | 0.000387 | 0.07% | 0.544165 | 0.548237 | 0.517038 | 3,201,162.00 |
| Apr 09 2024 | 0.544638 | -0.020356 | -3.60% | 0.564702 | 0.573664 | 0.544001 | 2,792,868.00 |
| Apr 08 2024 | 0.564994 | 0.021339 | 3.93% | 0.54368 | 0.567626 | 0.535 | 2,691,626.00 |
| Apr 07 2024 | 0.543655 | 0.004399 | 0.82% | 0.538765 | 0.55074 | 0.53715 | 1,823,825.00 |
| Apr 06 2024 | 0.539256 | 0.008328 | 1.57% | 0.530171 | 0.543632 | 0.528001 | 411,490.00 |
| Apr 05 2024 | 0.530928 | -0.006922 | -1.29% | 0.536507 | 0.539828 | 0.516351 | 1,592,999.00 |
| Apr 04 2024 | 0.53785 | 0.01115 | 2.12% | 0.525751 | 0.550 | 0.516412 | 3,451,018.00 |
| Apr 03 2024 | 0.5267 | -0.0133 | -2.46% | 0.540307 | 0.552749 | 0.523725 | 4,102,102.00 |
| Apr 02 2024 | 0.540 | -0.039124 | -6.76% | 0.578034 | 0.579092 | 0.533091 | 11,352,966.00 |
| Apr 01 2024 | 0.579124 | -0.023918 | -3.97% | 0.602172 | 0.603598 | 0.564 | 4,673,949.00 |
| Mar 31 2024 | 0.603042 | 0.005609 | 0.94% | 0.596891 | 0.605888 | 0.595782 | 1,926,097.00 |
| Mar 30 2024 | 0.597433 | -0.018229 | -2.96% | 0.6162 | 0.619999 | 0.59566 | 703,004.00 |
| Mar 29 2024 | 0.615662 | 0.012294 | 2.04% | 0.603185 | 0.618325 | 0.590001 | 1,687,891.00 |
| Mar 28 2024 | 0.603368 | 0.004368 | 0.73% | 0.598624 | 0.609383 | 0.5878 | 1,201,680.00 |
| Mar 27 2024 | 0.599 | -0.014633 | -2.38% | 0.614798 | 0.618724 | 0.582883 | 3,479,675.00 |
| Mar 26 2024 | 0.613633 | 0.008844 | 1.46% | 0.605001 | 0.629 | 0.602 | 3,076,515.00 |
| Mar 25 2024 | 0.604789 | 0.006634 | 1.11% | 0.598753 | 0.616261 | 0.5895 | 4,823,455.00 |
| Mar 24 2024 | 0.598155 | 0.020727 | 3.59% | 0.57655 | 0.599509 | 0.57655 | 3,149,889.00 |
| Mar 23 2024 | 0.577428 | 0.0102 | 1.80% | 0.568375 | 0.591813 | 0.566583 | 2,487,938.00 |
| Mar 22 2024 | 0.567228 | -0.014981 | -2.57% | 0.58169 | 0.594 | 0.554621 | 2,818,371.00 |
| Mar 21 2024 | 0.582209 | -0.002793 | -0.48% | 0.585342 | 0.597176 | 0.568592 | 3,817,869.00 |
| Mar 20 2024 | 0.585002 | 0.044922 | 8.32% | 0.539594 | 0.590 | 0.524011 | 7,490,287.00 |
| Mar 19 2024 | 0.54008 | -0.068845 | -11.31% | 0.606853 | 0.611949 | 0.534064 | 9,037,506.00 |
| Mar 18 2024 | 0.608925 | -0.014755 | -2.37% | 0.625542 | 0.641584 | 0.591 | 3,569,201.00 |
| Mar 17 2024 | 0.62368 | 0.017636 | 2.91% | 0.604499 | 0.631505 | 0.577001 | 3,778,844.00 |
| Mar 16 2024 | 0.606044 | -0.061357 | -9.19% | 0.668351 | 0.674905 | 0.597374 | 4,657,882.00 |
| Mar 15 2024 | 0.667401 | -0.022924 | -3.32% | 0.690173 | 0.702402 | 0.613648 | 6,312,585.00 |
| Mar 14 2024 | 0.690325 | -0.00832 | -1.19% | 0.698235 | 0.740 | 0.65619 | 9,176,125.00 |
| Mar 13 2024 | 0.698645 | 0.013659 | 1.99% | 0.684998 | 0.707109 | 0.673718 | 2,322,938.00 |
| Mar 12 2024 | 0.684986 | -0.022015 | -3.11% | 0.708178 | 0.708178 | 0.64543 | 4,307,643.00 |
| Mar 11 2024 | 0.707001 | 0.051528 | 7.86% | 0.655379 | 0.720 | 0.626527 | 4,230,821.00 |
| Mar 10 2024 | 0.655473 | -0.025922 | -3.80% | 0.679696 | 0.681849 | 0.641375 | 1,300,116.00 |
| Mar 09 2024 | 0.681395 | 0.018539 | 2.80% | 0.66204 | 0.683 | 0.660457 | 1,356,354.00 |
| Mar 08 2024 | 0.662856 | -0.016954 | -2.49% | 0.679265 | 0.6897 | 0.639335 | 3,267,572.00 |
| Mar 07 2024 | 0.67981 | 0.006848 | 1.02% | 0.674014 | 0.690502 | 0.659092 | 2,018,629.00 |
| Mar 06 2024 | 0.672962 | 0.035207 | 5.52% | 0.638589 | 0.696997 | 0.614002 | 4,245,389.00 |
| Mar 05 2024 | 0.637755 | -0.074335 | -10.44% | 0.709729 | 0.720843 | 0.530189 | 10,472,670.00 |
| Mar 04 2024 | 0.71209 | 0.041267 | 6.15% | 0.671409 | 0.7359 | 0.667948 | 7,999,033.00 |
| Mar 03 2024 | 0.670823 | -0.013444 | -1.96% | 0.684245 | 0.684654 | 0.636 | 2,083,814.00 |
| Mar 02 2024 | 0.684267 | 0.020527 | 3.09% | 0.663999 | 0.704152 | 0.662165 | 2,646,276.00 |
| Mar 01 2024 | 0.66374 | 0.057344 | 9.46% | 0.605984 | 0.66374 | 0.604719 | 4,161,807.00 |
| Feb 29 2024 | 0.606396 | 0.024219 | 4.16% | 0.580726 | 0.652845 | 0.575001 | 9,258,327.00 |
| Feb 28 2024 | 0.582177 | 0.007085 | 1.23% | 0.575591 | 0.609462 | 0.550303 | 4,961,453.00 |
| Feb 27 2024 | 0.575092 | 0.006835 | 1.20% | 0.568055 | 0.580 | 0.560501 | 4,183,320.00 |
| Feb 26 2024 | 0.568257 | 0.021836 | 4.00% | 0.546545 | 0.571534 | 0.529394 | 2,478,861.00 |
| Feb 25 2024 | 0.546421 | -0.004565 | -0.83% | 0.5513 | 0.553908 | 0.536455 | 670,771.00 |
| Feb 24 2024 | 0.550986 | 0.011043 | 2.05% | 0.53786 | 0.554107 | 0.526365 | 752,516.00 |
| Feb 23 2024 | 0.539943 | -0.001074 | -0.20% | 0.540557 | 0.549209 | 0.52555 | 1,305,211.00 |
| Feb 22 2024 | 0.541017 | -0.012084 | -2.18% | 0.553261 | 0.55983 | 0.537 | 979,189.00 |
| Feb 21 2024 | 0.553101 | -0.021995 | -3.82% | 0.575114 | 0.576246 | 0.532329 | 2,022,122.00 |
| Feb 20 2024 | 0.575096 | -0.010132 | -1.73% | 0.585945 | 0.594843 | 0.5522 | 2,433,438.00 |
| Feb 19 2024 | 0.585228 | 0.011836 | 2.06% | 0.574329 | 0.592484 | 0.571528 | 1,743,627.00 |
| Feb 18 2024 | 0.573392 | 0.00852 | 1.51% | 0.565782 | 0.593245 | 0.565782 | 2,048,685.00 |
| Feb 17 2024 | 0.564872 | 0.009453 | 1.70% | 0.55573 | 0.566522 | 0.528 | 740,436.00 |
| Feb 16 2024 | 0.555419 | -0.008753 | -1.55% | 0.565639 | 0.569924 | 0.541589 | 1,319,000.00 |
| Feb 15 2024 | 0.564172 | 0.02676 | 4.98% | 0.537591 | 0.568834 | 0.533037 | 3,091,639.00 |
| Feb 14 2024 | 0.537412 | 0.02927 | 5.76% | 0.508975 | 0.54399 | 0.50436 | 1,691,687.00 |
| Feb 13 2024 | 0.508142 | -0.011182 | -2.15% | 0.519178 | 0.523123 | 0.498801 | 1,805,142.00 |
| Feb 12 2024 | 0.519324 | 0.019892 | 3.98% | 0.500167 | 0.524321 | 0.491241 | 1,658,522.00 |
| Feb 11 2024 | 0.499432 | -0.010321 | -2.02% | 0.510 | 0.522718 | 0.494909 | 1,619,378.00 |
| Feb 10 2024 | 0.509753 | 0.008471 | 1.69% | 0.501567 | 0.515163 | 0.489575 | 1,510,888.00 |
| Feb 09 2024 | 0.501282 | 0.010974 | 2.24% | 0.492338 | 0.508233 | 0.489828 | 2,495,766.00 |
| Feb 08 2024 | 0.490308 | 0.024496 | 5.26% | 0.465935 | 0.497529 | 0.465935 | 4,390,229.00 |
| Feb 07 2024 | 0.465812 | 0.002311 | 0.50% | 0.463937 | 0.465935 | 0.439999 | 6,154,860.00 |
| Feb 06 2024 | 0.463501 | 0.003804 | 0.83% | 0.459898 | 0.468236 | 0.455685 | 1,793,822.00 |
| Feb 05 2024 | 0.459697 | 0.000523 | 0.11% | 0.457652 | 0.470 | 0.453156 | 2,422,688.00 |
| Feb 04 2024 | 0.459174 | -0.015276 | -3.22% | 0.474 | 0.474011 | 0.458002 | 1,231,606.00 |
| Feb 03 2024 | 0.47445 | -0.001272 | -0.27% | 0.476392 | 0.48648 | 0.474202 | 827,365.00 |
