Identifier on Bitstamp: adaeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-26 |
0.5745 EUR |
715,156.0561 ADA |
0.5627 EUR |
0.5563 EUR |
0.5905 EUR |
0.5870 EUR |
| 2025-10-25 |
0.5628 EUR |
461,271.7168 ADA |
0.5635 EUR |
0.5578 EUR |
0.5671 EUR |
0.5632 EUR |
| 2025-10-24 |
0.5594 EUR |
1,205,431.2664 ADA |
0.5537 EUR |
0.5507 EUR |
0.5704 EUR |
0.5650 EUR |
| 2025-10-23 |
0.5513 EUR |
1,716,789.4735 ADA |
0.5374 EUR |
0.5365 EUR |
0.5638 EUR |
0.5520 EUR |
| 2025-10-22 |
0.5453 EUR |
2,230,228.9777 ADA |
0.5540 EUR |
0.5250 EUR |
0.5612 EUR |
0.5301 EUR |
| 2025-10-21 |
0.5652 EUR |
3,039,209.2667 ADA |
0.5692 EUR |
0.5484 EUR |
0.5903 EUR |
0.5525 EUR |
| 2025-10-20 |
0.5700 EUR |
2,327,619.7474 ADA |
0.5601 EUR |
0.5485 EUR |
0.5795 EUR |
0.5724 EUR |
| 2025-10-19 |
0.5555 EUR |
1,992,199.3633 ADA |
0.5448 EUR |
0.5350 EUR |
0.5717 EUR |
0.5654 EUR |
| 2025-10-18 |
0.5429 EUR |
1,376,215.6256 ADA |
0.5367 EUR |
0.5355 EUR |
0.5512 EUR |
0.5440 EUR |
| 2025-10-17 |
0.5319 EUR |
3,077,277.3377 ADA |
0.5515 EUR |
0.5080 EUR |
0.5602 EUR |
0.5385 EUR |
| 2025-10-16 |
0.5645 EUR |
2,314,361.9148 ADA |
0.5746 EUR |
0.5423 EUR |
0.5873 EUR |
0.5508 EUR |
| 2025-10-15 |
0.5901 EUR |
1,077,275.5799 ADA |
0.6029 EUR |
0.5659 EUR |
0.6155 EUR |
0.5738 EUR |
| 2025-10-14 |
0.5970 EUR |
1,930,089.8412 ADA |
0.6312 EUR |
0.5730 EUR |
0.6351 EUR |
0.6034 EUR |
| 2025-10-13 |
0.6221 EUR |
1,269,000.2977 ADA |
0.6025 EUR |
0.5973 EUR |
0.6374 EUR |
0.6339 EUR |
| 2025-10-12 |
0.5759 EUR |
1,532,774.9416 ADA |
0.5504 EUR |
0.5385 EUR |
0.6144 EUR |
0.6025 EUR |
| 2025-10-11 |
0.5718 EUR |
3,333,598.0810 ADA |
0.5700 EUR |
0.5221 EUR |
0.6700 EUR |
0.5537 EUR |
| 2025-10-10 |
0.6573 EUR |
2,391,804.0501 ADA |
0.7056 EUR |
0.5082 EUR |
0.7124 EUR |
0.6287 EUR |
| 2025-10-09 |
0.7004 EUR |
2,897,432.0352 ADA |
0.7214 EUR |
0.6880 EUR |
0.7224 EUR |
0.7049 EUR |
| 2025-10-08 |
0.7123 EUR |
2,426,354.2346 ADA |
0.7037 EUR |
0.6964 EUR |
0.7550 EUR |
0.7180 EUR |
| 2025-10-07 |
0.7178 EUR |
1,678,533.2304 ADA |
0.7426 EUR |
0.7055 EUR |
0.7485 EUR |
0.7074 EUR |
| 2025-10-06 |
0.7361 EUR |
565,584.2651 ADA |
0.7130 EUR |
0.7085 EUR |
0.7515 EUR |
0.7460 EUR |
| 2025-10-05 |
0.7262 EUR |
459,878.7933 ADA |
0.7131 EUR |
0.7022 EUR |
0.7472 EUR |
0.7127 EUR |
| 2025-10-04 |
0.7234 EUR |
378,732.8137 ADA |
0.7363 EUR |
0.7086 EUR |
0.7405 EUR |
0.7153 EUR |
| 2025-10-03 |
0.7374 EUR |
1,534,949.4271 ADA |
0.7425 EUR |
0.7235 EUR |
0.7595 EUR |
0.7386 EUR |
| 2025-10-02 |
0.7297 EUR |
1,419,593.7319 ADA |
0.7248 EUR |
0.7144 EUR |
0.7488 EUR |
0.7402 EUR |
| 2025-10-01 |
0.7046 EUR |
1,821,819.2101 ADA |
0.6880 EUR |
0.6792 EUR |
0.7225 EUR |
0.7187 EUR |
| 2025-09-30 |
0.6782 EUR |
2,371,090.8462 ADA |
0.6871 EUR |
0.6639 EUR |
0.6927 EUR |
0.6849 EUR |
| 2025-09-29 |
0.6853 EUR |
1,197,766.6322 ADA |
0.6914 EUR |
0.6715 EUR |
0.6954 EUR |
0.6885 EUR |
| 2025-09-28 |
0.6707 EUR |
1,623,865.4590 ADA |
0.6680 EUR |
0.6544 EUR |
0.6938 EUR |
0.6910 EUR |
| 2025-09-27 |
0.6701 EUR |
1,270,111.6709 ADA |
0.6768 EUR |
0.6647 EUR |
0.6792 EUR |
0.6712 EUR |
| 2025-09-26 |
0.6636 EUR |
1,800,022.6767 ADA |
0.6562 EUR |
0.6493 EUR |
0.6814 EUR |
0.6759 EUR |
| 2025-09-25 |
0.6680 EUR |
3,378,036.9497 ADA |
0.6931 EUR |
0.6488 EUR |
0.6933 EUR |
0.6592 EUR |
| 2025-09-24 |
0.6947 EUR |
843,894.2630 ADA |
0.6830 EUR |
0.6735 EUR |
0.7070 EUR |
0.6920 EUR |
| 2025-09-23 |
0.6948 EUR |
656,055.9155 ADA |
0.7003 EUR |
0.6816 EUR |
0.7038 EUR |
0.6887 EUR |
| 2025-09-22 |
0.7142 EUR |
1,635,544.4565 ADA |
0.7531 EUR |
0.6634 EUR |
0.7570 EUR |
0.7000 EUR |
| 2025-09-21 |
0.7548 EUR |
1,112,771.6728 ADA |
0.7600 EUR |
0.7460 EUR |
0.7686 EUR |
0.7542 EUR |
| 2025-09-20 |
0.7645 EUR |
1,282,839.8076 ADA |
0.7583 EUR |
0.7570 EUR |
0.7727 EUR |
0.7606 EUR |
| 2025-09-19 |
0.7720 EUR |
2,928,824.6693 ADA |
0.7849 EUR |
0.7583 EUR |
0.7952 EUR |
0.7646 EUR |
| 2025-09-18 |
0.7802 EUR |
4,459,142.9939 ADA |
0.7731 EUR |
0.7634 EUR |
0.7963 EUR |
0.7837 EUR |
| 2025-09-17 |
0.7449 EUR |
2,850,688.6765 ADA |
0.7415 EUR |
0.7250 EUR |
0.7780 EUR |
0.7716 EUR |
| 2025-09-16 |
0.7352 EUR |
3,062,466.7191 ADA |
0.7341 EUR |
0.7250 EUR |
0.7450 EUR |
0.7442 EUR |
| 2025-09-15 |
0.7372 EUR |
3,110,068.2116 ADA |
0.7574 EUR |
0.7255 EUR |
0.7694 EUR |
0.7332 EUR |
| 2025-09-14 |
0.7597 EUR |
873,052.2139 ADA |
0.7880 EUR |
0.7474 EUR |
0.7912 EUR |
0.7625 EUR |
| 2025-09-13 |
0.7986 EUR |
1,273,689.8949 ADA |
0.7816 EUR |
0.7766 EUR |
0.8120 EUR |
0.7908 EUR |
| 2025-09-12 |
0.7669 EUR |
3,260,331.8370 ADA |
0.7620 EUR |
0.7535 EUR |
0.7816 EUR |
0.7801 EUR |
| 2025-09-11 |
0.7519 EUR |
1,628,160.4640 ADA |
0.7561 EUR |
0.7440 EUR |
0.7676 EUR |
0.7610 EUR |
| 2025-09-10 |
0.7548 EUR |
571,342.3921 ADA |
0.7402 EUR |
0.7350 EUR |
0.7648 EUR |
0.7547 EUR |
| 2025-09-09 |
0.7458 EUR |
1,866,371.6128 ADA |
0.7356 EUR |
0.7275 EUR |
0.7600 EUR |
0.7389 EUR |
| 2025-09-08 |
0.7277 EUR |
2,067,511.4230 ADA |
0.7120 EUR |
0.7090 EUR |
0.7392 EUR |
0.7353 EUR |
| 2025-09-07 |
0.7097 EUR |
634,017.4028 ADA |
0.6992 EUR |
0.6975 EUR |
0.7154 EUR |
0.7133 EUR |