Identifier on Bitstamp: adaeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-25 |
0.4571 EUR |
1,006,531.0946 ADA |
0.4439 EUR |
0.4394 EUR |
0.4767 EUR |
0.4475 EUR |
| 2024-04-24 |
0.4572 EUR |
1,003,877.9141 ADA |
0.4700 EUR |
0.4394 EUR |
0.4767 EUR |
0.4437 EUR |
| 2024-04-23 |
0.4783 EUR |
1,018,242.0805 ADA |
0.4838 EUR |
0.4650 EUR |
0.4883 EUR |
0.4674 EUR |
| 2024-04-22 |
0.4815 EUR |
899,322.8506 ADA |
0.4704 EUR |
0.4652 EUR |
0.4900 EUR |
0.4885 EUR |
| 2024-04-21 |
0.4717 EUR |
560,178.3785 ADA |
0.4742 EUR |
0.4587 EUR |
0.4817 EUR |
0.4689 EUR |
| 2024-04-20 |
0.4617 EUR |
1,058,713.9494 ADA |
0.4427 EUR |
0.4378 EUR |
0.4771 EUR |
0.4768 EUR |
| 2024-04-19 |
0.4326 EUR |
1,236,035.6006 ADA |
0.4290 EUR |
0.3989 EUR |
0.4464 EUR |
0.4344 EUR |
| 2024-04-18 |
0.4211 EUR |
650,450.7590 ADA |
0.4171 EUR |
0.4075 EUR |
0.4331 EUR |
0.4303 EUR |
| 2024-04-17 |
0.4195 EUR |
987,215.9958 ADA |
0.4313 EUR |
0.4025 EUR |
0.4367 EUR |
0.4162 EUR |
| 2024-04-16 |
0.4323 EUR |
1,086,774.0656 ADA |
0.4329 EUR |
0.4139 EUR |
0.4500 EUR |
0.4324 EUR |
| 2024-04-15 |
0.4423 EUR |
1,161,040.6670 ADA |
0.4377 EUR |
0.4140 EUR |
0.4656 EUR |
0.4332 EUR |
| 2024-04-14 |
0.4388 EUR |
2,636,721.4566 ADA |
0.4279 EUR |
0.4133 EUR |
0.4700 EUR |
0.4439 EUR |
| 2024-04-13 |
0.4378 EUR |
2,323,348.1945 ADA |
0.4736 EUR |
0.3741 EUR |
0.4868 EUR |
0.4301 EUR |
| 2024-04-12 |
0.4937 EUR |
2,792,118.8541 ADA |
0.5471 EUR |
0.4124 EUR |
0.5528 EUR |
0.4732 EUR |
| 2024-04-11 |
0.5455 EUR |
652,732.7337 ADA |
0.5445 EUR |
0.5370 EUR |
0.5532 EUR |
0.5445 EUR |
| 2024-04-10 |
0.5341 EUR |
968,397.2081 ADA |
0.5442 EUR |
0.5170 EUR |
0.5477 EUR |
0.5455 EUR |
| 2024-04-09 |
0.5597 EUR |
422,046.8092 ADA |
0.5646 EUR |
0.5439 EUR |
0.5728 EUR |
0.5439 EUR |
| 2024-04-08 |
0.5578 EUR |
996,104.1979 ADA |
0.5408 EUR |
0.5354 EUR |
0.5677 EUR |
0.5653 EUR |
| 2024-04-07 |
0.5453 EUR |
404,991.2987 ADA |
0.5388 EUR |
0.5372 EUR |
0.5510 EUR |
0.5428 EUR |
| 2024-04-06 |
0.5376 EUR |
317,338.6597 ADA |
0.5302 EUR |
0.5279 EUR |
0.5432 EUR |
0.5404 EUR |
| 2024-04-05 |
0.5278 EUR |
694,829.0265 ADA |
0.5365 EUR |
0.5168 EUR |
0.5395 EUR |
0.5307 EUR |
| 2024-04-04 |
0.5344 EUR |
1,307,678.5177 ADA |
0.5294 EUR |
0.5165 EUR |
0.5506 EUR |
0.5358 EUR |
| 2024-04-03 |
0.5407 EUR |
968,079.7981 ADA |
0.5390 EUR |
0.5238 EUR |
0.5528 EUR |
0.5274 EUR |
| 2024-04-02 |
0.5470 EUR |
1,624,564.7024 ADA |
0.5778 EUR |
0.5338 EUR |
0.5805 EUR |
0.5429 EUR |
| 2024-04-01 |
0.5792 EUR |
936,418.0650 ADA |
0.6025 EUR |
0.5637 EUR |
0.6035 EUR |
0.5794 EUR |
| 2024-03-31 |
0.6011 EUR |
558,963.2421 ADA |
0.5968 EUR |
0.5959 EUR |
0.6058 EUR |
0.6031 EUR |
| 2024-03-30 |
0.6057 EUR |
602,501.3063 ADA |
0.6162 EUR |
0.5965 EUR |
0.6200 EUR |
0.5978 EUR |
| 2024-03-29 |
0.6067 EUR |
773,514.3547 ADA |
0.6012 EUR |
0.5900 EUR |
0.6182 EUR |
0.6179 EUR |
| 2024-03-28 |
0.6022 EUR |
656,212.6685 ADA |
0.5984 EUR |
0.5889 EUR |
0.6095 EUR |
0.6037 EUR |
| 2024-03-27 |
0.5968 EUR |
1,134,637.8684 ADA |
0.6119 EUR |
0.5830 EUR |
0.6180 EUR |
0.5983 EUR |
| 2024-03-26 |
0.6169 EUR |
1,631,944.6234 ADA |
0.6060 EUR |
0.6011 EUR |
0.6292 EUR |
0.6143 EUR |
| 2024-03-25 |
0.6060 EUR |
1,522,499.4963 ADA |
0.5987 EUR |
0.5892 EUR |
0.6162 EUR |
0.6095 EUR |
| 2024-03-24 |
0.5908 EUR |
825,432.9580 ADA |
0.5781 EUR |
0.5774 EUR |
0.5994 EUR |
0.5986 EUR |
| 2024-03-23 |
0.5838 EUR |
462,998.1861 ADA |
0.5674 EUR |
0.5655 EUR |
0.5920 EUR |
0.5821 EUR |
| 2024-03-22 |
0.5740 EUR |
1,021,175.2251 ADA |
0.5808 EUR |
0.5540 EUR |
0.5942 EUR |
0.5677 EUR |
| 2024-03-21 |
0.5832 EUR |
1,841,396.0489 ADA |
0.5834 EUR |
0.5687 EUR |
0.5972 EUR |
0.5824 EUR |
| 2024-03-20 |
0.5609 EUR |
2,262,306.3533 ADA |
0.5414 EUR |
0.5244 EUR |
0.5906 EUR |
0.5860 EUR |
| 2024-03-19 |
0.5651 EUR |
2,778,770.9582 ADA |
0.6071 EUR |
0.5300 EUR |
0.6123 EUR |
0.5337 EUR |
| 2024-03-18 |
0.6126 EUR |
1,390,484.2586 ADA |
0.6255 EUR |
0.5910 EUR |
0.6418 EUR |
0.6075 EUR |
| 2024-03-17 |
0.6129 EUR |
1,658,872.9055 ADA |
0.6046 EUR |
0.5767 EUR |
0.6319 EUR |
0.6207 EUR |
| 2024-03-16 |
0.6372 EUR |
1,268,576.5220 ADA |
0.6671 EUR |
0.5976 EUR |
0.6747 EUR |
0.6042 EUR |
| 2024-03-15 |
0.6498 EUR |
2,984,015.1934 ADA |
0.6905 EUR |
0.6145 EUR |
0.7022 EUR |
0.6695 EUR |
| 2024-03-14 |
0.6979 EUR |
3,022,236.0688 ADA |
0.6974 EUR |
0.6560 EUR |
0.7397 EUR |
0.6899 EUR |
| 2024-03-13 |
0.6919 EUR |
1,890,587.7562 ADA |
0.6844 EUR |
0.6737 EUR |
0.7077 EUR |
0.6941 EUR |
| 2024-03-12 |
0.6785 EUR |
1,681,706.7429 ADA |
0.7063 EUR |
0.6455 EUR |
0.7100 EUR |
0.6828 EUR |
| 2024-03-11 |
0.6922 EUR |
3,757,994.5408 ADA |
0.6554 EUR |
0.6265 EUR |
0.7203 EUR |
0.7095 EUR |
| 2024-03-10 |
0.6607 EUR |
1,025,277.6056 ADA |
0.6795 EUR |
0.6432 EUR |
0.6813 EUR |
0.6500 EUR |
| 2024-03-09 |
0.6743 EUR |
1,024,679.3844 ADA |
0.6618 EUR |
0.6605 EUR |
0.6830 EUR |
0.6808 EUR |
| 2024-03-08 |
0.6646 EUR |
2,263,734.0366 ADA |
0.6792 EUR |
0.6352 EUR |
0.6889 EUR |
0.6633 EUR |
| 2024-03-07 |
0.6786 EUR |
1,427,706.9101 ADA |
0.6748 EUR |
0.6595 EUR |
0.6905 EUR |
0.6834 EUR |