Identifier on Bitstamp: adaeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-05 |
0.2515 EUR |
542,777.6471 ADA |
0.2525 EUR |
0.2482 EUR |
0.2569 EUR |
0.2548 EUR |
| 2023-01-04 |
0.2495 EUR |
436,709.9937 ADA |
0.2396 EUR |
0.2393 EUR |
0.2549 EUR |
0.2512 EUR |
| 2023-01-03 |
0.2391 EUR |
545,921.3000 ADA |
0.2376 EUR |
0.2361 EUR |
0.2415 EUR |
0.2395 EUR |
| 2023-01-02 |
0.2362 EUR |
612,697.9914 ADA |
0.2331 EUR |
0.2304 EUR |
0.2398 EUR |
0.2378 EUR |
| 2023-01-01 |
0.2313 EUR |
296,318.9167 ADA |
0.2285 EUR |
0.2278 EUR |
0.2332 EUR |
0.2332 EUR |
| 2022-12-31 |
0.2314 EUR |
241,953.4367 ADA |
0.2292 EUR |
0.2282 EUR |
0.2352 EUR |
0.2295 EUR |
| 2022-12-30 |
0.2269 EUR |
745,437.6647 ADA |
0.2299 EUR |
0.2250 EUR |
0.2299 EUR |
0.2288 EUR |
| 2022-12-29 |
0.2298 EUR |
589,389.1872 ADA |
0.2335 EUR |
0.2244 EUR |
0.2340 EUR |
0.2287 EUR |
| 2022-12-28 |
0.2364 EUR |
1,015,781.9930 ADA |
0.2453 EUR |
0.2329 EUR |
0.2453 EUR |
0.2334 EUR |
| 2022-12-27 |
0.2453 EUR |
204,023.4370 ADA |
0.2491 EUR |
0.2418 EUR |
0.2491 EUR |
0.2442 EUR |
| 2022-12-26 |
0.2452 EUR |
858,248.4839 ADA |
0.2437 EUR |
0.2427 EUR |
0.2487 EUR |
0.2476 EUR |
| 2022-12-25 |
0.2427 EUR |
172,048.7168 ADA |
0.2436 EUR |
0.2400 EUR |
0.2445 EUR |
0.2432 EUR |
| 2022-12-24 |
0.2430 EUR |
72,121.1040 ADA |
0.2440 EUR |
0.2416 EUR |
0.2446 EUR |
0.2445 EUR |
| 2022-12-23 |
0.2442 EUR |
532,076.0552 ADA |
0.2423 EUR |
0.2416 EUR |
0.2468 EUR |
0.2437 EUR |
| 2022-12-22 |
0.2374 EUR |
347,570.5687 ADA |
0.2386 EUR |
0.2338 EUR |
0.2423 EUR |
0.2419 EUR |
| 2022-12-21 |
0.2376 EUR |
539,896.9707 ADA |
0.2436 EUR |
0.2340 EUR |
0.2439 EUR |
0.2373 EUR |
| 2022-12-20 |
0.2431 EUR |
390,955.1454 ADA |
0.2387 EUR |
0.2387 EUR |
0.2456 EUR |
0.2436 EUR |
| 2022-12-19 |
0.2410 EUR |
702,464.9667 ADA |
0.2510 EUR |
0.2350 EUR |
0.2532 EUR |
0.2382 EUR |
| 2022-12-18 |
0.2518 EUR |
343,969.9578 ADA |
0.2532 EUR |
0.2490 EUR |
0.2566 EUR |
0.2528 EUR |
| 2022-12-17 |
0.2482 EUR |
831,521.9499 ADA |
0.2491 EUR |
0.2418 EUR |
0.2528 EUR |
0.2519 EUR |
| 2022-12-16 |
0.2655 EUR |
649,176.8919 ADA |
0.2825 EUR |
0.2412 EUR |
0.2830 EUR |
0.2487 EUR |
| 2022-12-15 |
0.2836 EUR |
159,658.3761 ADA |
0.2836 EUR |
0.2783 EUR |
0.2859 EUR |
0.2821 EUR |
| 2022-12-14 |
0.2910 EUR |
154,878.0376 ADA |
0.2963 EUR |
0.2869 EUR |
0.2965 EUR |
0.2883 EUR |
| 2022-12-13 |
0.2920 EUR |
1,173,305.8195 ADA |
0.2896 EUR |
0.2841 EUR |
0.2987 EUR |
0.2934 EUR |
| 2022-12-12 |
0.2886 EUR |
149,200.2211 ADA |
0.2915 EUR |
0.2861 EUR |
0.2921 EUR |
0.2911 EUR |
| 2022-12-11 |
0.2907 EUR |
165,252.2795 ADA |
0.2981 EUR |
0.2896 EUR |
0.2981 EUR |
0.2920 EUR |
| 2022-12-10 |
0.2971 EUR |
33,653.4940 ADA |
0.2962 EUR |
0.2954 EUR |
0.2982 EUR |
0.2968 EUR |
| 2022-12-09 |
0.2972 EUR |
52,608.7900 ADA |
0.2983 EUR |
0.2925 EUR |
0.2993 EUR |
0.2960 EUR |
| 2022-12-08 |
0.2953 EUR |
140,457.8280 ADA |
0.2950 EUR |
0.2936 EUR |
0.2992 EUR |
0.2986 EUR |
| 2022-12-07 |
0.2961 EUR |
215,614.5949 ADA |
0.3042 EUR |
0.2925 EUR |
0.3042 EUR |
0.2947 EUR |
| 2022-12-06 |
0.3019 EUR |
86,594.1236 ADA |
0.3046 EUR |
0.2994 EUR |
0.3049 EUR |
0.3030 EUR |
| 2022-12-05 |
0.3076 EUR |
260,039.8287 ADA |
0.3056 EUR |
0.3015 EUR |
0.3123 EUR |
0.3044 EUR |
| 2022-12-04 |
0.3049 EUR |
309,684.0323 ADA |
0.3066 EUR |
0.3025 EUR |
0.3076 EUR |
0.3069 EUR |
| 2022-12-03 |
0.3046 EUR |
285,134.6276 ADA |
0.3036 EUR |
0.3013 EUR |
0.3092 EUR |
0.3034 EUR |
| 2022-12-02 |
0.3004 EUR |
313,772.0852 ADA |
0.2990 EUR |
0.2965 EUR |
0.3040 EUR |
0.3029 EUR |
| 2022-12-01 |
0.3033 EUR |
310,364.2661 ADA |
0.3055 EUR |
0.2975 EUR |
0.3153 EUR |
0.2987 EUR |
| 2022-11-30 |
0.3034 EUR |
355,290.7193 ADA |
0.3028 EUR |
0.3000 EUR |
0.3082 EUR |
0.3068 EUR |
| 2022-11-29 |
0.2985 EUR |
174,105.4310 ADA |
0.2953 EUR |
0.2950 EUR |
0.3009 EUR |
0.2999 EUR |
| 2022-11-28 |
0.2921 EUR |
848,571.2107 ADA |
0.3009 EUR |
0.2891 EUR |
0.3011 EUR |
0.2962 EUR |
| 2022-11-27 |
0.3058 EUR |
519,154.6992 ADA |
0.3009 EUR |
0.3009 EUR |
0.3071 EUR |
0.3043 EUR |
| 2022-11-26 |
0.3052 EUR |
61,817.2416 ADA |
0.3087 EUR |
0.3017 EUR |
0.3087 EUR |
0.3021 EUR |
| 2022-11-25 |
0.3007 EUR |
205,267.4091 ADA |
0.3023 EUR |
0.2961 EUR |
0.3035 EUR |
0.3028 EUR |
| 2022-11-24 |
0.3030 EUR |
284,444.3952 ADA |
0.3059 EUR |
0.2984 EUR |
0.3063 EUR |
0.3023 EUR |
| 2022-11-23 |
0.3041 EUR |
505,284.9154 ADA |
0.3024 EUR |
0.3000 EUR |
0.3085 EUR |
0.3058 EUR |
| 2022-11-22 |
0.3020 EUR |
437,243.7209 ADA |
0.2996 EUR |
0.2903 EUR |
0.3081 EUR |
0.3021 EUR |
| 2022-11-21 |
0.2963 EUR |
700,895.1922 ADA |
0.2978 EUR |
0.2885 EUR |
0.3035 EUR |
0.2974 EUR |
| 2022-11-20 |
0.3053 EUR |
264,437.4610 ADA |
0.3172 EUR |
0.2994 EUR |
0.3196 EUR |
0.3014 EUR |
| 2022-11-19 |
0.3157 EUR |
233,877.5379 ADA |
0.3133 EUR |
0.3111 EUR |
0.3213 EUR |
0.3196 EUR |
| 2022-11-18 |
0.3160 EUR |
251,957.6567 ADA |
0.3155 EUR |
0.3102 EUR |
0.3196 EUR |
0.3135 EUR |
| 2022-11-17 |
0.3135 EUR |
343,750.4957 ADA |
0.3205 EUR |
0.3097 EUR |
0.3211 EUR |
0.3135 EUR |