Identifier on Bitstamp: adaeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
0.2531 EUR |
1,967,675.5838 ADA |
0.2535 EUR |
0.2487 EUR |
0.2574 EUR |
0.2540 EUR |
| 2026-02-02 |
0.2443 EUR |
5,346,038.5106 ADA |
0.2411 EUR |
0.2325 EUR |
0.2574 EUR |
0.2549 EUR |
| 2026-02-01 |
0.2466 EUR |
3,239,615.6742 ADA |
0.2489 EUR |
0.2400 EUR |
0.2524 EUR |
0.2414 EUR |
| 2026-01-31 |
0.2503 EUR |
4,383,062.7298 ADA |
0.2704 EUR |
0.2281 EUR |
0.2728 EUR |
0.2438 EUR |
| 2026-01-30 |
0.2731 EUR |
6,025,049.4141 ADA |
0.2801 EUR |
0.2665 EUR |
0.2801 EUR |
0.2727 EUR |
| 2026-01-29 |
0.2835 EUR |
3,291,875.7363 ADA |
0.2992 EUR |
0.2735 EUR |
0.3015 EUR |
0.2797 EUR |
| 2026-01-28 |
0.2995 EUR |
1,741,577.8511 ADA |
0.2998 EUR |
0.2957 EUR |
0.3045 EUR |
0.2995 EUR |
| 2026-01-27 |
0.2959 EUR |
1,316,715.3864 ADA |
0.2960 EUR |
0.2914 EUR |
0.3018 EUR |
0.2993 EUR |
| 2026-01-26 |
0.2951 EUR |
1,868,214.3718 ADA |
0.2857 EUR |
0.2845 EUR |
0.3013 EUR |
0.2961 EUR |
| 2026-01-25 |
0.2924 EUR |
1,514,532.4579 ADA |
0.3025 EUR |
0.2809 EUR |
0.3041 EUR |
0.2852 EUR |
| 2026-01-24 |
0.3037 EUR |
465,893.6020 ADA |
0.3043 EUR |
0.3014 EUR |
0.3064 EUR |
0.3029 EUR |
| 2026-01-23 |
0.3068 EUR |
1,026,202.6315 ADA |
0.3057 EUR |
0.3000 EUR |
0.3141 EUR |
0.3056 EUR |
| 2026-01-22 |
0.3107 EUR |
1,465,473.4174 ADA |
0.3135 EUR |
0.3030 EUR |
0.3197 EUR |
0.3058 EUR |
| 2026-01-21 |
0.3053 EUR |
1,559,815.0005 ADA |
0.2991 EUR |
0.2960 EUR |
0.3197 EUR |
0.3158 EUR |
| 2026-01-20 |
0.3067 EUR |
1,618,970.9591 ADA |
0.3178 EUR |
0.2960 EUR |
0.3182 EUR |
0.3000 EUR |
| 2026-01-19 |
0.3172 EUR |
1,957,229.1092 ADA |
0.3227 EUR |
0.2960 EUR |
0.3424 EUR |
0.3178 EUR |
| 2026-01-18 |
0.3398 EUR |
272,127.4293 ADA |
0.3424 EUR |
0.3359 EUR |
0.3442 EUR |
0.3401 EUR |
| 2026-01-17 |
0.3424 EUR |
542,466.3325 ADA |
0.3414 EUR |
0.3393 EUR |
0.3482 EUR |
0.3441 EUR |
| 2026-01-16 |
0.3368 EUR |
1,535,933.6104 ADA |
0.3388 EUR |
0.3271 EUR |
0.3436 EUR |
0.3406 EUR |
| 2026-01-15 |
0.3447 EUR |
1,164,196.1355 ADA |
0.3558 EUR |
0.3352 EUR |
0.3561 EUR |
0.3393 EUR |
| 2026-01-14 |
0.3592 EUR |
1,904,071.1840 ADA |
0.3628 EUR |
0.3512 EUR |
0.3663 EUR |
0.3565 EUR |
| 2026-01-13 |
0.3454 EUR |
1,072,416.1702 ADA |
0.3304 EUR |
0.3300 EUR |
0.3660 EUR |
0.3654 EUR |
| 2026-01-12 |
0.3347 EUR |
743,397.8892 ADA |
0.3356 EUR |
0.3265 EUR |
0.3457 EUR |
0.3315 EUR |
| 2026-01-11 |
0.3360 EUR |
527,429.0766 ADA |
0.3333 EUR |
0.3300 EUR |
0.3410 EUR |
0.3351 EUR |
| 2026-01-10 |
0.3344 EUR |
279,917.3991 ADA |
0.3359 EUR |
0.3303 EUR |
0.3377 EUR |
0.3334 EUR |
| 2026-01-09 |
0.3382 EUR |
970,776.0193 ADA |
0.3399 EUR |
0.3329 EUR |
0.3477 EUR |
0.3377 EUR |
| 2026-01-08 |
0.3378 EUR |
1,322,904.8438 ADA |
0.3441 EUR |
0.3300 EUR |
0.3462 EUR |
0.3411 EUR |
| 2026-01-07 |
0.3484 EUR |
960,605.5704 ADA |
0.3581 EUR |
0.3405 EUR |
0.3616 EUR |
0.3437 EUR |
| 2026-01-06 |
0.3565 EUR |
1,767,997.9758 ADA |
0.3595 EUR |
0.3430 EUR |
0.3734 EUR |
0.3592 EUR |
| 2026-01-05 |
0.3475 EUR |
1,408,112.6096 ADA |
0.3425 EUR |
0.3375 EUR |
0.3627 EUR |
0.3627 EUR |
| 2026-01-04 |
0.3407 EUR |
842,787.2208 ADA |
0.3320 EUR |
0.3320 EUR |
0.3461 EUR |
0.3397 EUR |
| 2026-01-03 |
0.3320 EUR |
781,418.0101 ADA |
0.3373 EUR |
0.3260 EUR |
0.3404 EUR |
0.3329 EUR |
| 2026-01-02 |
0.3168 EUR |
2,037,765.9433 ADA |
0.3030 EUR |
0.3014 EUR |
0.3380 EUR |
0.3365 EUR |
| 2026-01-01 |
0.2910 EUR |
1,967,354.7711 ADA |
0.2833 EUR |
0.2820 EUR |
0.3068 EUR |
0.3042 EUR |
| 2025-12-31 |
0.2874 EUR |
1,492,261.9407 ADA |
0.2985 EUR |
0.2800 EUR |
0.3009 EUR |
0.2832 EUR |
| 2025-12-30 |
0.2994 EUR |
683,529.9446 ADA |
0.3001 EUR |
0.2957 EUR |
0.3027 EUR |
0.2982 EUR |
| 2025-12-29 |
0.3079 EUR |
1,099,563.5398 ADA |
0.3131 EUR |
0.2978 EUR |
0.3260 EUR |
0.2992 EUR |
| 2025-12-28 |
0.3130 EUR |
833,961.0686 ADA |
0.3143 EUR |
0.3065 EUR |
0.3199 EUR |
0.3093 EUR |
| 2025-12-27 |
0.3051 EUR |
578,225.6757 ADA |
0.2970 EUR |
0.2970 EUR |
0.3146 EUR |
0.3102 EUR |
| 2025-12-26 |
0.2975 EUR |
1,147,866.2701 ADA |
0.2913 EUR |
0.2883 EUR |
0.3042 EUR |
0.2974 EUR |
| 2025-12-25 |
0.3010 EUR |
1,043,371.0683 ADA |
0.3027 EUR |
0.2969 EUR |
0.3066 EUR |
0.2998 EUR |
| 2025-12-24 |
0.3031 EUR |
546,058.5361 ADA |
0.3076 EUR |
0.2992 EUR |
0.3092 EUR |
0.3026 EUR |
| 2025-12-23 |
0.3090 EUR |
954,583.0616 ADA |
0.3148 EUR |
0.3023 EUR |
0.3178 EUR |
0.3074 EUR |
| 2025-12-22 |
0.3172 EUR |
992,389.4378 ADA |
0.3126 EUR |
0.3087 EUR |
0.3248 EUR |
0.3163 EUR |
| 2025-12-21 |
0.3120 EUR |
948,689.3725 ADA |
0.3187 EUR |
0.3057 EUR |
0.3198 EUR |
0.3120 EUR |
| 2025-12-20 |
0.3214 EUR |
488,413.0526 ADA |
0.3215 EUR |
0.3179 EUR |
0.3246 EUR |
0.3207 EUR |
| 2025-12-19 |
0.3116 EUR |
1,133,831.4223 ADA |
0.2990 EUR |
0.2957 EUR |
0.3246 EUR |
0.3215 EUR |
| 2025-12-18 |
0.3086 EUR |
1,671,878.1319 ADA |
0.3126 EUR |
0.2958 EUR |
0.3226 EUR |
0.3019 EUR |
| 2025-12-17 |
0.3227 EUR |
995,846.8243 ADA |
0.3278 EUR |
0.3098 EUR |
0.3404 EUR |
0.3114 EUR |
| 2025-12-16 |
0.3276 EUR |
1,100,363.2973 ADA |
0.3300 EUR |
0.3216 EUR |
0.3327 EUR |
0.3279 EUR |