Identifier on Bitstamp: adaeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.3768 EUR |
778,918.6926 ADA |
0.3783 EUR |
0.3635 EUR |
0.3886 EUR |
0.3688 EUR |
| 2025-12-04 |
0.3834 EUR |
882,663.5060 ADA |
0.3864 EUR |
0.3734 EUR |
0.3908 EUR |
0.3778 EUR |
| 2025-12-03 |
0.3755 EUR |
1,661,044.4008 ADA |
0.3725 EUR |
0.3647 EUR |
0.3891 EUR |
0.3874 EUR |
| 2025-12-02 |
0.3580 EUR |
1,968,034.7527 ADA |
0.3324 EUR |
0.3299 EUR |
0.3776 EUR |
0.3753 EUR |
| 2025-12-01 |
0.3306 EUR |
2,789,942.8589 ADA |
0.3577 EUR |
0.3192 EUR |
0.3675 EUR |
0.3255 EUR |
| 2025-11-30 |
0.3643 EUR |
712,376.9845 ADA |
0.3586 EUR |
0.3572 EUR |
0.3685 EUR |
0.3596 EUR |
| 2025-11-29 |
0.3598 EUR |
690,314.2719 ADA |
0.3623 EUR |
0.3554 EUR |
0.3640 EUR |
0.3586 EUR |
| 2025-11-28 |
0.3679 EUR |
1,035,906.6996 ADA |
0.3730 EUR |
0.3580 EUR |
0.3775 EUR |
0.3620 EUR |
| 2025-11-27 |
0.3739 EUR |
494,152.2491 ADA |
0.3750 EUR |
0.3681 EUR |
0.3785 EUR |
0.3750 EUR |
| 2025-11-26 |
0.3679 EUR |
897,757.1449 ADA |
0.3648 EUR |
0.3545 EUR |
0.4000 EUR |
0.3757 EUR |
| 2025-11-25 |
0.3615 EUR |
773,595.5751 ADA |
0.3710 EUR |
0.3500 EUR |
0.3725 EUR |
0.3652 EUR |
| 2025-11-24 |
0.3619 EUR |
763,655.6925 ADA |
0.3549 EUR |
0.3488 EUR |
0.3765 EUR |
0.3729 EUR |
| 2025-11-23 |
0.3576 EUR |
1,244,444.8731 ADA |
0.3514 EUR |
0.3491 EUR |
0.3640 EUR |
0.3555 EUR |
| 2025-11-22 |
0.3496 EUR |
882,459.5626 ADA |
0.3555 EUR |
0.3397 EUR |
0.3584 EUR |
0.3526 EUR |
| 2025-11-21 |
0.3563 EUR |
2,126,606.1402 ADA |
0.3758 EUR |
0.3378 EUR |
0.3806 EUR |
0.3483 EUR |
| 2025-11-20 |
0.3952 EUR |
1,403,781.6075 ADA |
0.4019 EUR |
0.3717 EUR |
0.4086 EUR |
0.3787 EUR |
| 2025-11-19 |
0.3966 EUR |
1,374,635.5980 ADA |
0.4095 EUR |
0.3800 EUR |
0.4142 EUR |
0.3969 EUR |
| 2025-11-18 |
0.4063 EUR |
1,469,156.9225 ADA |
0.4011 EUR |
0.3929 EUR |
0.4162 EUR |
0.4102 EUR |
| 2025-11-17 |
0.4115 EUR |
1,390,618.2007 ADA |
0.4164 EUR |
0.3944 EUR |
0.4302 EUR |
0.3991 EUR |
| 2025-11-16 |
0.4188 EUR |
2,068,269.8409 ADA |
0.4334 EUR |
0.4080 EUR |
0.4379 EUR |
0.4170 EUR |
| 2025-11-15 |
0.4358 EUR |
1,780,543.6192 ADA |
0.4281 EUR |
0.4267 EUR |
0.4431 EUR |
0.4342 EUR |
| 2025-11-14 |
0.4421 EUR |
2,218,137.4007 ADA |
0.4542 EUR |
0.4219 EUR |
0.4595 EUR |
0.4275 EUR |
| 2025-11-13 |
0.4662 EUR |
1,187,608.5696 ADA |
0.4729 EUR |
0.4420 EUR |
0.4926 EUR |
0.4547 EUR |
| 2025-11-12 |
0.4848 EUR |
896,970.0437 ADA |
0.4811 EUR |
0.4660 EUR |
0.5019 EUR |
0.4717 EUR |
| 2025-11-11 |
0.5004 EUR |
866,320.0381 ADA |
0.5131 EUR |
0.4779 EUR |
0.5250 EUR |
0.4839 EUR |
| 2025-11-10 |
0.5099 EUR |
893,351.6393 ADA |
0.5008 EUR |
0.4966 EUR |
0.5210 EUR |
0.5145 EUR |
| 2025-11-09 |
0.4920 EUR |
863,703.7681 ADA |
0.4897 EUR |
0.4740 EUR |
0.5050 EUR |
0.5005 EUR |
| 2025-11-08 |
0.4970 EUR |
1,148,358.9626 ADA |
0.4992 EUR |
0.4788 EUR |
0.5120 EUR |
0.4919 EUR |
| 2025-11-07 |
0.4731 EUR |
3,046,856.5827 ADA |
0.4603 EUR |
0.4492 EUR |
0.5067 EUR |
0.5001 EUR |
| 2025-11-06 |
0.4622 EUR |
1,827,662.2648 ADA |
0.4745 EUR |
0.4481 EUR |
0.4756 EUR |
0.4591 EUR |
| 2025-11-05 |
0.4646 EUR |
3,461,776.4781 ADA |
0.4535 EUR |
0.4308 EUR |
0.4791 EUR |
0.4755 EUR |
| 2025-11-04 |
0.4612 EUR |
2,929,459.1085 ADA |
0.4799 EUR |
0.4330 EUR |
0.4888 EUR |
0.4391 EUR |
| 2025-11-03 |
0.4917 EUR |
2,264,619.3817 ADA |
0.5280 EUR |
0.4595 EUR |
0.5301 EUR |
0.4777 EUR |
| 2025-11-02 |
0.5237 EUR |
1,164,113.0268 ADA |
0.5296 EUR |
0.5134 EUR |
0.5355 EUR |
0.5254 EUR |
| 2025-11-01 |
0.5291 EUR |
921,304.7222 ADA |
0.5267 EUR |
0.5230 EUR |
0.5348 EUR |
0.5295 EUR |
| 2025-10-31 |
0.5274 EUR |
947,953.7145 ADA |
0.5197 EUR |
0.5189 EUR |
0.5371 EUR |
0.5277 EUR |
| 2025-10-30 |
0.5306 EUR |
2,273,088.7989 ADA |
0.5516 EUR |
0.5073 EUR |
0.5583 EUR |
0.5175 EUR |
| 2025-10-29 |
0.5575 EUR |
1,595,537.4969 ADA |
0.5535 EUR |
0.5405 EUR |
0.5668 EUR |
0.5592 EUR |
| 2025-10-28 |
0.5680 EUR |
2,227,804.9359 ADA |
0.5722 EUR |
0.5467 EUR |
0.5793 EUR |
0.5545 EUR |
| 2025-10-27 |
0.5848 EUR |
1,252,059.9920 ADA |
0.5850 EUR |
0.5725 EUR |
0.5955 EUR |
0.5769 EUR |
| 2025-10-26 |
0.5745 EUR |
715,156.0561 ADA |
0.5627 EUR |
0.5563 EUR |
0.5905 EUR |
0.5870 EUR |
| 2025-10-25 |
0.5628 EUR |
461,271.7168 ADA |
0.5635 EUR |
0.5578 EUR |
0.5671 EUR |
0.5632 EUR |
| 2025-10-24 |
0.5594 EUR |
1,205,431.2664 ADA |
0.5537 EUR |
0.5507 EUR |
0.5704 EUR |
0.5650 EUR |
| 2025-10-23 |
0.5513 EUR |
1,716,789.4735 ADA |
0.5374 EUR |
0.5365 EUR |
0.5638 EUR |
0.5520 EUR |
| 2025-10-22 |
0.5453 EUR |
2,230,228.9777 ADA |
0.5540 EUR |
0.5250 EUR |
0.5612 EUR |
0.5301 EUR |
| 2025-10-21 |
0.5652 EUR |
3,039,209.2667 ADA |
0.5692 EUR |
0.5484 EUR |
0.5903 EUR |
0.5525 EUR |
| 2025-10-20 |
0.5700 EUR |
2,327,619.7474 ADA |
0.5601 EUR |
0.5485 EUR |
0.5795 EUR |
0.5724 EUR |
| 2025-10-19 |
0.5555 EUR |
1,992,199.3633 ADA |
0.5448 EUR |
0.5350 EUR |
0.5717 EUR |
0.5654 EUR |
| 2025-10-18 |
0.5429 EUR |
1,376,215.6256 ADA |
0.5367 EUR |
0.5355 EUR |
0.5512 EUR |
0.5440 EUR |
| 2025-10-17 |
0.5319 EUR |
3,077,277.3377 ADA |
0.5515 EUR |
0.5080 EUR |
0.5602 EUR |
0.5385 EUR |