Identifier on Bitstamp: adaeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-01 |
0.6266 EUR |
623,657.9855 ADA |
0.6145 EUR |
0.6070 EUR |
0.6423 EUR |
0.6310 EUR |
| 2025-03-31 |
0.6001 EUR |
1,182,035.2984 ADA |
0.6098 EUR |
0.5830 EUR |
0.6148 EUR |
0.6076 EUR |
| 2025-03-30 |
0.6219 EUR |
855,442.5357 ADA |
0.6210 EUR |
0.6030 EUR |
0.6349 EUR |
0.6112 EUR |
| 2025-03-29 |
0.6292 EUR |
991,084.1980 ADA |
0.6527 EUR |
0.6100 EUR |
0.6571 EUR |
0.6175 EUR |
| 2025-03-28 |
0.6498 EUR |
1,126,375.2506 ADA |
0.6827 EUR |
0.6374 EUR |
0.6904 EUR |
0.6538 EUR |
| 2025-03-27 |
0.6816 EUR |
659,179.0260 ADA |
0.6780 EUR |
0.6689 EUR |
0.6897 EUR |
0.6817 EUR |
| 2025-03-26 |
0.6984 EUR |
1,371,557.0257 ADA |
0.6887 EUR |
0.6697 EUR |
0.7170 EUR |
0.6738 EUR |
| 2025-03-25 |
0.6918 EUR |
1,182,687.5849 ADA |
0.6765 EUR |
0.6689 EUR |
0.7084 EUR |
0.6901 EUR |
| 2025-03-24 |
0.6755 EUR |
1,038,286.8063 ADA |
0.6625 EUR |
0.6516 EUR |
0.6894 EUR |
0.6765 EUR |
| 2025-03-23 |
0.6541 EUR |
473,124.5841 ADA |
0.6486 EUR |
0.6400 EUR |
0.6618 EUR |
0.6535 EUR |
| 2025-03-22 |
0.6526 EUR |
445,332.2203 ADA |
0.6511 EUR |
0.6453 EUR |
0.6617 EUR |
0.6453 EUR |
| 2025-03-21 |
0.6575 EUR |
732,014.2961 ADA |
0.6606 EUR |
0.6480 EUR |
0.6694 EUR |
0.6519 EUR |
| 2025-03-20 |
0.6718 EUR |
1,100,423.0657 ADA |
0.6827 EUR |
0.6566 EUR |
0.6968 EUR |
0.6578 EUR |
| 2025-03-19 |
0.6682 EUR |
1,438,910.3355 ADA |
0.6408 EUR |
0.6408 EUR |
0.6862 EUR |
0.6772 EUR |
| 2025-03-18 |
0.6390 EUR |
1,091,878.0970 ADA |
0.6563 EUR |
0.6240 EUR |
0.6563 EUR |
0.6420 EUR |
| 2025-03-17 |
0.6608 EUR |
905,757.1274 ADA |
0.6494 EUR |
0.6415 EUR |
0.6706 EUR |
0.6588 EUR |
| 2025-03-16 |
0.6584 EUR |
708,020.9149 ADA |
0.6864 EUR |
0.6389 EUR |
0.6864 EUR |
0.6489 EUR |
| 2025-03-15 |
0.6879 EUR |
884,191.2944 ADA |
0.6764 EUR |
0.6731 EUR |
0.6995 EUR |
0.6889 EUR |
| 2025-03-14 |
0.6666 EUR |
1,005,169.7118 ADA |
0.6461 EUR |
0.6369 EUR |
0.6903 EUR |
0.6771 EUR |
| 2025-03-13 |
0.6576 EUR |
1,124,300.7491 ADA |
0.6741 EUR |
0.6369 EUR |
0.6815 EUR |
0.6471 EUR |
| 2025-03-12 |
0.6762 EUR |
1,686,177.9755 ADA |
0.6654 EUR |
0.6531 EUR |
0.7032 EUR |
0.6749 EUR |
| 2025-03-11 |
0.6567 EUR |
2,492,531.4524 ADA |
0.6191 EUR |
0.5970 EUR |
0.6820 EUR |
0.6733 EUR |
| 2025-03-10 |
0.6630 EUR |
2,487,118.6232 ADA |
0.6642 EUR |
0.6066 EUR |
0.7174 EUR |
0.6268 EUR |
| 2025-03-09 |
0.6963 EUR |
2,887,832.9102 ADA |
0.7405 EUR |
0.6550 EUR |
0.7544 EUR |
0.6642 EUR |
| 2025-03-08 |
0.7528 EUR |
1,416,034.2921 ADA |
0.7538 EUR |
0.7332 EUR |
0.7738 EUR |
0.7421 EUR |
| 2025-03-07 |
0.7872 EUR |
2,518,395.2015 ADA |
0.8456 EUR |
0.7445 EUR |
0.8518 EUR |
0.7525 EUR |
| 2025-03-06 |
0.8659 EUR |
2,055,479.3157 ADA |
0.9036 EUR |
0.8219 EUR |
0.9108 EUR |
0.8436 EUR |
| 2025-03-05 |
0.9025 EUR |
2,305,033.8028 ADA |
0.8844 EUR |
0.8623 EUR |
0.9611 EUR |
0.9129 EUR |
| 2025-03-04 |
0.8131 EUR |
3,299,656.4462 ADA |
0.8160 EUR |
0.7249 EUR |
0.9189 EUR |
0.8895 EUR |
| 2025-03-03 |
0.9431 EUR |
7,078,104.0267 ADA |
1.0915 EUR |
0.7860 EUR |
1.1250 EUR |
0.8229 EUR |
| 2025-03-02 |
0.9360 EUR |
9,255,470.9038 ADA |
0.6357 EUR |
0.6235 EUR |
1.1300 EUR |
1.0737 EUR |
| 2025-03-01 |
0.6225 EUR |
980,317.2802 ADA |
0.6095 EUR |
0.6032 EUR |
0.6531 EUR |
0.6362 EUR |