Identifier on Bitstamp: adaeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-24 |
0.2198 EUR |
632,994.9490 ADA |
0.2228 EUR |
0.2155 EUR |
0.2242 EUR |
0.2202 EUR |
| 2026-02-23 |
0.2244 EUR |
844,744.8969 ADA |
0.2294 EUR |
0.2176 EUR |
0.2337 EUR |
0.2239 EUR |
| 2026-02-22 |
0.2326 EUR |
290,836.4027 ADA |
0.2372 EUR |
0.2284 EUR |
0.2388 EUR |
0.2289 EUR |
| 2026-02-21 |
0.2398 EUR |
466,306.4365 ADA |
0.2419 EUR |
0.2369 EUR |
0.2428 EUR |
0.2383 EUR |
| 2026-02-20 |
0.2391 EUR |
1,457,909.5280 ADA |
0.2320 EUR |
0.2297 EUR |
0.2489 EUR |
0.2412 EUR |
| 2026-02-19 |
0.2309 EUR |
922,109.9693 ADA |
0.2320 EUR |
0.2271 EUR |
0.2349 EUR |
0.2315 EUR |
| 2026-02-18 |
0.2362 EUR |
641,309.6054 ADA |
0.2372 EUR |
0.2304 EUR |
0.2429 EUR |
0.2313 EUR |
| 2026-02-17 |
0.2393 EUR |
724,483.8630 ADA |
0.2410 EUR |
0.2347 EUR |
0.2447 EUR |
0.2384 EUR |
| 2026-02-16 |
0.2383 EUR |
560,216.9569 ADA |
0.2378 EUR |
0.2339 EUR |
0.2438 EUR |
0.2414 EUR |
| 2026-02-15 |
0.2459 EUR |
1,605,631.7240 ADA |
0.2499 EUR |
0.2339 EUR |
0.2545 EUR |
0.2378 EUR |
| 2026-02-14 |
0.2424 EUR |
1,291,321.0479 ADA |
0.2301 EUR |
0.2292 EUR |
0.2535 EUR |
0.2491 EUR |
| 2026-02-13 |
0.2258 EUR |
730,813.2767 ADA |
0.2231 EUR |
0.2178 EUR |
0.2312 EUR |
0.2310 EUR |
| 2026-02-12 |
0.2206 EUR |
676,190.6206 ADA |
0.2161 EUR |
0.2145 EUR |
0.2268 EUR |
0.2214 EUR |
| 2026-02-11 |
0.2160 EUR |
918,987.2181 ADA |
0.2205 EUR |
0.2113 EUR |
0.2223 EUR |
0.2168 EUR |
| 2026-02-10 |
0.2214 EUR |
748,196.8532 ADA |
0.2263 EUR |
0.2188 EUR |
0.2274 EUR |
0.2212 EUR |
| 2026-02-09 |
0.2252 EUR |
514,295.8132 ADA |
0.2286 EUR |
0.2188 EUR |
0.2313 EUR |
0.2271 EUR |
| 2026-02-08 |
0.2317 EUR |
746,499.1433 ADA |
0.2306 EUR |
0.2265 EUR |
0.2358 EUR |
0.2288 EUR |
| 2026-02-07 |
0.2313 EUR |
1,969,646.2327 ADA |
0.2332 EUR |
0.2255 EUR |
0.2371 EUR |
0.2317 EUR |
| 2026-02-06 |
0.2253 EUR |
5,928,207.7170 ADA |
0.2085 EUR |
0.1889 EUR |
0.2408 EUR |
0.2340 EUR |
| 2026-02-05 |
0.2257 EUR |
3,339,004.8047 ADA |
0.2419 EUR |
0.2066 EUR |
0.2450 EUR |
0.2127 EUR |
| 2026-02-04 |
0.2457 EUR |
2,006,948.3642 ADA |
0.2462 EUR |
0.2370 EUR |
0.2557 EUR |
0.2428 EUR |
| 2026-02-03 |
0.2495 EUR |
3,713,977.1318 ADA |
0.2535 EUR |
0.2385 EUR |
0.2577 EUR |
0.2476 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 |