Identifier on Bitstamp: adaeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-06 |
0.6651 EUR |
2,294,648.8060 ADA |
0.6384 EUR |
0.6137 EUR |
0.6968 EUR |
0.6757 EUR |
| 2024-03-05 |
0.6544 EUR |
6,483,054.1885 ADA |
0.7095 EUR |
0.5067 EUR |
0.7205 EUR |
0.6329 EUR |
| 2024-03-04 |
0.7148 EUR |
8,317,443.6841 ADA |
0.6688 EUR |
0.6685 EUR |
0.8450 EUR |
0.7110 EUR |
| 2024-03-03 |
0.6677 EUR |
1,209,692.1206 ADA |
0.6844 EUR |
0.6350 EUR |
0.6850 EUR |
0.6725 EUR |
| 2024-03-02 |
0.6819 EUR |
2,806,860.4597 ADA |
0.6644 EUR |
0.6624 EUR |
0.7041 EUR |
0.6849 EUR |
| 2024-03-01 |
0.6338 EUR |
1,526,570.0606 ADA |
0.6061 EUR |
0.6049 EUR |
0.6608 EUR |
0.6600 EUR |
| 2024-02-29 |
0.6253 EUR |
3,359,444.6310 ADA |
0.5815 EUR |
0.5775 EUR |
0.6534 EUR |
0.6099 EUR |
| 2024-02-28 |
0.5813 EUR |
2,522,698.8402 ADA |
0.5797 EUR |
0.5450 EUR |
0.6094 EUR |
0.5819 EUR |
| 2024-02-27 |
0.5732 EUR |
1,007,871.3765 ADA |
0.5710 EUR |
0.5620 EUR |
0.5800 EUR |
0.5752 EUR |
| 2024-02-26 |
0.5532 EUR |
1,731,907.3227 ADA |
0.5447 EUR |
0.5294 EUR |
0.5725 EUR |
0.5675 EUR |
| 2024-02-25 |
0.5446 EUR |
371,994.8596 ADA |
0.5509 EUR |
0.5363 EUR |
0.5536 EUR |
0.5453 EUR |
| 2024-02-24 |
0.5406 EUR |
911,905.7119 ADA |
0.5401 EUR |
0.5272 EUR |
0.5538 EUR |
0.5517 EUR |
| 2024-02-23 |
0.5378 EUR |
957,977.7013 ADA |
0.5403 EUR |
0.5257 EUR |
0.5491 EUR |
0.5383 EUR |
| 2024-02-22 |
0.5535 EUR |
1,256,940.6984 ADA |
0.5520 EUR |
0.5371 EUR |
0.5600 EUR |
0.5411 EUR |
| 2024-02-21 |
0.5467 EUR |
2,017,465.3954 ADA |
0.5769 EUR |
0.5323 EUR |
0.5769 EUR |
0.5532 EUR |
| 2024-02-20 |
0.5736 EUR |
1,529,948.7086 ADA |
0.5853 EUR |
0.5500 EUR |
0.5950 EUR |
0.5764 EUR |
| 2024-02-19 |
0.5814 EUR |
1,529,401.6213 ADA |
0.5747 EUR |
0.5710 EUR |
0.5926 EUR |
0.5883 EUR |
| 2024-02-18 |
0.5831 EUR |
1,083,537.6063 ADA |
0.5690 EUR |
0.5644 EUR |
0.5936 EUR |
0.5724 EUR |
| 2024-02-17 |
0.5432 EUR |
528,204.9233 ADA |
0.5553 EUR |
0.5284 EUR |
0.5665 EUR |
0.5653 EUR |
| 2024-02-16 |
0.5550 EUR |
1,056,420.2729 ADA |
0.5675 EUR |
0.5426 EUR |
0.5700 EUR |
0.5554 EUR |
| 2024-02-15 |
0.5550 EUR |
1,902,667.1796 ADA |
0.5378 EUR |
0.5344 EUR |
0.5690 EUR |
0.5608 EUR |
| 2024-02-14 |
0.5322 EUR |
1,599,616.6572 ADA |
0.5088 EUR |
0.5046 EUR |
0.5432 EUR |
0.5370 EUR |
| 2024-02-13 |
0.5090 EUR |
1,059,403.8108 ADA |
0.5210 EUR |
0.4987 EUR |
0.5220 EUR |
0.5087 EUR |
| 2024-02-12 |
0.5101 EUR |
1,306,244.9048 ADA |
0.5019 EUR |
0.4901 EUR |
0.5240 EUR |
0.5179 EUR |
| 2024-02-11 |
0.5112 EUR |
850,236.6944 ADA |
0.5090 EUR |
0.4950 EUR |
0.5212 EUR |
0.5011 EUR |
| 2024-02-10 |
0.4998 EUR |
818,243.8690 ADA |
0.5026 EUR |
0.4887 EUR |
0.5151 EUR |
0.5089 EUR |
| 2024-02-09 |
0.5006 EUR |
1,541,432.8599 ADA |
0.4924 EUR |
0.4899 EUR |
0.5085 EUR |
0.5012 EUR |
| 2024-02-08 |
0.4877 EUR |
1,661,055.5857 ADA |
0.4661 EUR |
0.4661 EUR |
0.4978 EUR |
0.4914 EUR |
| 2024-02-07 |
0.4515 EUR |
1,133,254.3164 ADA |
0.4644 EUR |
0.4408 EUR |
0.4658 EUR |
0.4654 EUR |
| 2024-02-06 |
0.4616 EUR |
511,262.2212 ADA |
0.4600 EUR |
0.4557 EUR |
0.4687 EUR |
0.4633 EUR |
| 2024-02-05 |
0.4627 EUR |
692,815.6636 ADA |
0.4574 EUR |
0.4535 EUR |
0.4701 EUR |
0.4586 EUR |
| 2024-02-04 |
0.4653 EUR |
423,487.6899 ADA |
0.4746 EUR |
0.4596 EUR |
0.4755 EUR |
0.4598 EUR |
| 2024-02-03 |
0.4812 EUR |
199,670.2714 ADA |
0.4785 EUR |
0.4741 EUR |
0.4868 EUR |
0.4752 EUR |
| 2024-02-02 |
0.4735 EUR |
824,010.6582 ADA |
0.4657 EUR |
0.4636 EUR |
0.4816 EUR |
0.4739 EUR |
| 2024-02-01 |
0.4559 EUR |
793,324.4314 ADA |
0.4603 EUR |
0.4495 EUR |
0.4670 EUR |
0.4646 EUR |
| 2024-01-31 |
0.4666 EUR |
1,247,483.4833 ADA |
0.4741 EUR |
0.4560 EUR |
0.4791 EUR |
0.4640 EUR |
| 2024-01-30 |
0.4825 EUR |
1,492,832.7816 ADA |
0.4839 EUR |
0.4760 EUR |
0.4950 EUR |
0.4783 EUR |
| 2024-01-29 |
0.4696 EUR |
1,052,208.8242 ADA |
0.4535 EUR |
0.4476 EUR |
0.4873 EUR |
0.4853 EUR |
| 2024-01-28 |
0.4538 EUR |
501,299.6252 ADA |
0.4484 EUR |
0.4456 EUR |
0.4612 EUR |
0.4518 EUR |
| 2024-01-27 |
0.4472 EUR |
190,197.1651 ADA |
0.4472 EUR |
0.4391 EUR |
0.4518 EUR |
0.4485 EUR |
| 2024-01-26 |
0.4429 EUR |
515,626.3819 ADA |
0.4282 EUR |
0.4279 EUR |
0.4515 EUR |
0.4472 EUR |