Identifier on Bitstamp: adaeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-21 |
0.6580 EUR |
890,566.1072 ADA |
0.6606 EUR |
0.6435 EUR |
0.6757 EUR |
0.6644 EUR |
| 2025-05-20 |
0.6528 EUR |
720,488.8419 ADA |
0.6627 EUR |
0.6435 EUR |
0.6698 EUR |
0.6588 EUR |
| 2025-05-19 |
0.6476 EUR |
596,977.4707 ADA |
0.6785 EUR |
0.6340 EUR |
0.6827 EUR |
0.6607 EUR |
| 2025-05-18 |
0.6722 EUR |
542,375.4302 ADA |
0.6662 EUR |
0.6429 EUR |
0.6949 EUR |
0.6711 EUR |
| 2025-05-17 |
0.6719 EUR |
644,594.4006 ADA |
0.6809 EUR |
0.6509 EUR |
0.6995 EUR |
0.6642 EUR |
| 2025-05-16 |
0.6923 EUR |
738,561.9375 ADA |
0.6808 EUR |
0.6729 EUR |
0.7015 EUR |
0.6822 EUR |
| 2025-05-15 |
0.6900 EUR |
1,421,529.3727 ADA |
0.7220 EUR |
0.6669 EUR |
0.7234 EUR |
0.6766 EUR |
| 2025-05-14 |
0.7258 EUR |
1,003,621.4253 ADA |
0.7417 EUR |
0.7055 EUR |
0.7434 EUR |
0.7116 EUR |
| 2025-05-13 |
0.7229 EUR |
1,373,750.1956 ADA |
0.7316 EUR |
0.6964 EUR |
0.7525 EUR |
0.7421 EUR |
| 2025-05-12 |
0.7440 EUR |
2,311,423.4468 ADA |
0.7197 EUR |
0.7059 EUR |
0.7759 EUR |
0.7419 EUR |
| 2025-05-11 |
0.7156 EUR |
941,135.8600 ADA |
0.7458 EUR |
0.6951 EUR |
0.7500 EUR |
0.7154 EUR |
| 2025-05-10 |
0.7158 EUR |
1,543,703.3633 ADA |
0.6925 EUR |
0.6882 EUR |
0.7478 EUR |
0.7467 EUR |
| 2025-05-09 |
0.6967 EUR |
1,639,009.9068 ADA |
0.6842 EUR |
0.6715 EUR |
0.7259 EUR |
0.6896 EUR |
| 2025-05-08 |
0.6463 EUR |
1,642,689.9942 ADA |
0.5942 EUR |
0.5942 EUR |
0.6851 EUR |
0.6843 EUR |
| 2025-05-07 |
0.5928 EUR |
529,940.4146 ADA |
0.5989 EUR |
0.5768 EUR |
0.6076 EUR |
0.5951 EUR |
| 2025-05-06 |
0.5793 EUR |
726,620.2488 ADA |
0.5859 EUR |
0.5664 EUR |
0.5935 EUR |
0.5917 EUR |
| 2025-05-05 |
0.5913 EUR |
1,142,161.6840 ADA |
0.5981 EUR |
0.5781 EUR |
0.6109 EUR |
0.5888 EUR |
| 2025-05-04 |
0.6133 EUR |
758,680.3178 ADA |
0.6185 EUR |
0.6018 EUR |
0.6317 EUR |
0.6018 EUR |
| 2025-05-03 |
0.6296 EUR |
989,644.1062 ADA |
0.6178 EUR |
0.6134 EUR |
0.6457 EUR |
0.6241 EUR |
| 2025-05-02 |
0.6222 EUR |
850,740.8054 ADA |
0.6248 EUR |
0.6100 EUR |
0.6420 EUR |
0.6162 EUR |
| 2025-05-01 |
0.6222 EUR |
670,829.9720 ADA |
0.6046 EUR |
0.6022 EUR |
0.6325 EUR |
0.6288 EUR |
| 2025-04-30 |
0.6018 EUR |
819,744.9254 ADA |
0.6113 EUR |
0.5850 EUR |
0.6182 EUR |
0.6031 EUR |
| 2025-04-29 |
0.6233 EUR |
822,473.1821 ADA |
0.6206 EUR |
0.6061 EUR |
0.6298 EUR |
0.6106 EUR |
| 2025-04-28 |
0.6217 EUR |
1,446,425.5886 ADA |
0.6204 EUR |
0.6013 EUR |
0.6425 EUR |
0.6187 EUR |
| 2025-04-27 |
0.6183 EUR |
694,066.3059 ADA |
0.6226 EUR |
0.6094 EUR |
0.6316 EUR |
0.6227 EUR |
| 2025-04-26 |
0.6312 EUR |
926,598.7463 ADA |
0.6291 EUR |
0.6181 EUR |
0.6459 EUR |
0.6230 EUR |
| 2025-04-25 |
0.6330 EUR |
1,670,828.2881 ADA |
0.6355 EUR |
0.6202 EUR |
0.6440 EUR |
0.6283 EUR |
| 2025-04-24 |
0.6220 EUR |
2,382,768.5048 ADA |
0.6163 EUR |
0.5893 EUR |
0.6557 EUR |
0.6300 EUR |
| 2025-04-23 |
0.6159 EUR |
2,388,683.4526 ADA |
0.6012 EUR |
0.5942 EUR |
0.6304 EUR |
0.6158 EUR |
| 2025-04-22 |
0.5711 EUR |
1,786,004.5743 ADA |
0.5415 EUR |
0.5370 EUR |
0.6027 EUR |
0.5987 EUR |
| 2025-04-21 |
0.5506 EUR |
797,581.1502 ADA |
0.5426 EUR |
0.5357 EUR |
0.5646 EUR |
0.5389 EUR |
| 2025-04-20 |
0.5456 EUR |
518,426.8797 ADA |
0.5521 EUR |
0.5362 EUR |
0.5560 EUR |
0.5418 EUR |
| 2025-04-19 |
0.5516 EUR |
320,150.9614 ADA |
0.5516 EUR |
0.5437 EUR |
0.5572 EUR |
0.5526 EUR |
| 2025-04-18 |
0.5433 EUR |
497,782.9809 ADA |
0.5413 EUR |
0.5369 EUR |
0.5547 EUR |
0.5499 EUR |
| 2025-04-17 |
0.5444 EUR |
828,133.7030 ADA |
0.5363 EUR |
0.5361 EUR |
0.5546 EUR |
0.5426 EUR |
| 2025-04-16 |
0.5356 EUR |
1,047,760.1942 ADA |
0.5403 EUR |
0.5238 EUR |
0.5482 EUR |
0.5411 EUR |
| 2025-04-15 |
0.5572 EUR |
1,297,414.1382 ADA |
0.5604 EUR |
0.5378 EUR |
0.5716 EUR |
0.5378 EUR |
| 2025-04-14 |
0.5656 EUR |
1,503,246.1919 ADA |
0.5619 EUR |
0.5531 EUR |
0.5787 EUR |
0.5580 EUR |
| 2025-04-13 |
0.5727 EUR |
1,183,427.5317 ADA |
0.5813 EUR |
0.5574 EUR |
0.5899 EUR |
0.5605 EUR |
| 2025-04-12 |
0.5687 EUR |
1,139,827.4285 ADA |
0.5478 EUR |
0.5436 EUR |
0.5870 EUR |
0.5804 EUR |
| 2025-04-11 |
0.5501 EUR |
2,855,835.0502 ADA |
0.5398 EUR |
0.5357 EUR |
0.5660 EUR |
0.5496 EUR |
| 2025-04-10 |
0.5512 EUR |
2,589,421.8717 ADA |
0.5770 EUR |
0.5231 EUR |
0.5777 EUR |
0.5429 EUR |
| 2025-04-09 |
0.5473 EUR |
3,327,884.0293 ADA |
0.5079 EUR |
0.4866 EUR |
0.5904 EUR |
0.5830 EUR |
| 2025-04-08 |
0.5358 EUR |
3,163,336.8268 ADA |
0.5411 EUR |
0.5050 EUR |
0.5670 EUR |
0.5058 EUR |
| 2025-04-07 |
0.5039 EUR |
4,898,646.5547 ADA |
0.5211 EUR |
0.4633 EUR |
0.5524 EUR |
0.5361 EUR |
| 2025-04-06 |
0.5470 EUR |
2,372,496.7894 ADA |
0.5966 EUR |
0.5151 EUR |
0.5971 EUR |
0.5177 EUR |
| 2025-04-05 |
0.5945 EUR |
549,317.2822 ADA |
0.6015 EUR |
0.5883 EUR |
0.6071 EUR |
0.5971 EUR |
| 2025-04-04 |
0.5921 EUR |
1,718,635.9858 ADA |
0.5895 EUR |
0.5669 EUR |
0.6121 EUR |
0.6049 EUR |
| 2025-04-03 |
0.5764 EUR |
2,227,097.8779 ADA |
0.5860 EUR |
0.5519 EUR |
0.6019 EUR |
0.5877 EUR |
| 2025-04-02 |
0.6248 EUR |
1,008,295.2211 ADA |
0.6255 EUR |
0.5954 EUR |
0.6513 EUR |
0.5955 EUR |