Identifier on Bitstamp: adaeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-25 |
0.4354 EUR |
861,309.3849 ADA |
0.4377 EUR |
0.4242 EUR |
0.4441 EUR |
0.4305 EUR |
| 2024-01-24 |
0.4331 EUR |
891,060.0720 ADA |
0.4397 EUR |
0.4278 EUR |
0.4407 EUR |
0.4385 EUR |
| 2024-01-23 |
0.4285 EUR |
1,711,082.8374 ADA |
0.4409 EUR |
0.4130 EUR |
0.4458 EUR |
0.4366 EUR |
| 2024-01-22 |
0.4498 EUR |
648,554.2033 ADA |
0.4621 EUR |
0.4381 EUR |
0.4644 EUR |
0.4392 EUR |
| 2024-01-21 |
0.4713 EUR |
775,564.0525 ADA |
0.4749 EUR |
0.4624 EUR |
0.4779 EUR |
0.4627 EUR |
| 2024-01-20 |
0.4706 EUR |
863,697.2971 ADA |
0.4631 EUR |
0.4593 EUR |
0.4753 EUR |
0.4731 EUR |
| 2024-01-19 |
0.4531 EUR |
1,035,491.6995 ADA |
0.4592 EUR |
0.4333 EUR |
0.4620 EUR |
0.4599 EUR |
| 2024-01-18 |
0.4703 EUR |
743,965.6597 ADA |
0.4823 EUR |
0.4570 EUR |
0.4841 EUR |
0.4615 EUR |
| 2024-01-17 |
0.4868 EUR |
513,787.5361 ADA |
0.4920 EUR |
0.4810 EUR |
0.4942 EUR |
0.4830 EUR |
| 2024-01-16 |
0.4941 EUR |
596,604.7254 ADA |
0.4828 EUR |
0.4828 EUR |
0.5040 EUR |
0.4922 EUR |
| 2024-01-15 |
0.4873 EUR |
759,924.7295 ADA |
0.4794 EUR |
0.4770 EUR |
0.4940 EUR |
0.4825 EUR |
| 2024-01-14 |
0.4946 EUR |
446,252.5394 ADA |
0.5015 EUR |
0.4846 EUR |
0.5045 EUR |
0.4891 EUR |
| 2024-01-13 |
0.5026 EUR |
332,461.2737 ADA |
0.5026 EUR |
0.4875 EUR |
0.5070 EUR |
0.5033 EUR |
| 2024-01-12 |
0.5137 EUR |
1,372,634.0982 ADA |
0.5303 EUR |
0.4850 EUR |
0.5361 EUR |
0.5005 EUR |
| 2024-01-11 |
0.5346 EUR |
3,135,252.4975 ADA |
0.5163 EUR |
0.5105 EUR |
0.5625 EUR |
0.5297 EUR |
| 2024-01-10 |
0.4806 EUR |
2,037,864.9803 ADA |
0.4730 EUR |
0.4462 EUR |
0.5381 EUR |
0.5214 EUR |
| 2024-01-09 |
0.4718 EUR |
1,759,689.6160 ADA |
0.4937 EUR |
0.4550 EUR |
0.4962 EUR |
0.4671 EUR |
| 2024-01-08 |
0.4598 EUR |
2,551,518.7249 ADA |
0.4525 EUR |
0.4254 EUR |
0.4975 EUR |
0.4934 EUR |
| 2024-01-07 |
0.4696 EUR |
878,559.4434 ADA |
0.4785 EUR |
0.4470 EUR |
0.4841 EUR |
0.4483 EUR |
| 2024-01-06 |
0.4771 EUR |
682,882.9888 ADA |
0.4957 EUR |
0.4644 EUR |
0.4970 EUR |
0.4779 EUR |
| 2024-01-05 |
0.4976 EUR |
1,675,878.7367 ADA |
0.5204 EUR |
0.4775 EUR |
0.5236 EUR |
0.4926 EUR |
| 2024-01-04 |
0.5162 EUR |
1,291,477.3468 ADA |
0.5119 EUR |
0.5050 EUR |
0.5296 EUR |
0.5229 EUR |
| 2024-01-03 |
0.5162 EUR |
3,361,522.2525 ADA |
0.5532 EUR |
0.4511 EUR |
0.5657 EUR |
0.5106 EUR |
| 2024-01-02 |
0.5675 EUR |
1,246,103.5055 ADA |
0.5650 EUR |
0.5511 EUR |
0.5774 EUR |
0.5532 EUR |
| 2024-01-01 |
0.5509 EUR |
430,506.3782 ADA |
0.5409 EUR |
0.5377 EUR |
0.5661 EUR |
0.5640 EUR |
| 2023-12-31 |
0.5459 EUR |
700,895.5620 ADA |
0.5458 EUR |
0.5264 EUR |
0.5541 EUR |
0.5370 EUR |
| 2023-12-30 |
0.5467 EUR |
579,066.2145 ADA |
0.5524 EUR |
0.5396 EUR |
0.5564 EUR |
0.5485 EUR |
| 2023-12-29 |
0.5534 EUR |
1,026,506.5478 ADA |
0.5596 EUR |
0.5373 EUR |
0.5670 EUR |
0.5503 EUR |
| 2023-12-28 |
0.5755 EUR |
1,172,402.7174 ADA |
0.5713 EUR |
0.5492 EUR |
0.6089 EUR |
0.5595 EUR |
| 2023-12-27 |
0.5651 EUR |
1,383,969.2980 ADA |
0.5519 EUR |
0.5300 EUR |
0.5934 EUR |
0.5697 EUR |
| 2023-12-26 |
0.5429 EUR |
1,365,184.9104 ADA |
0.5675 EUR |
0.5025 EUR |
0.5683 EUR |
0.5516 EUR |
| 2023-12-25 |
0.5541 EUR |
1,379,592.0849 ADA |
0.5395 EUR |
0.5377 EUR |
0.5764 EUR |
0.5672 EUR |
| 2023-12-24 |
0.5565 EUR |
1,199,655.1504 ADA |
0.5566 EUR |
0.5363 EUR |
0.5709 EUR |
0.5411 EUR |
| 2023-12-23 |
0.5512 EUR |
1,087,524.0091 ADA |
0.5636 EUR |
0.5428 EUR |
0.5686 EUR |
0.5596 EUR |
| 2023-12-22 |
0.5640 EUR |
1,281,186.7480 ADA |
0.5785 EUR |
0.5505 EUR |
0.5914 EUR |
0.5686 EUR |
| 2023-12-21 |
0.5543 EUR |
2,202,097.0022 ADA |
0.5383 EUR |
0.5314 EUR |
0.5810 EUR |
0.5774 EUR |
| 2023-12-20 |
0.5432 EUR |
1,498,520.0572 ADA |
0.5263 EUR |
0.5187 EUR |
0.5560 EUR |
0.5387 EUR |
| 2023-12-19 |
0.5396 EUR |
1,173,718.6045 ADA |
0.5520 EUR |
0.5163 EUR |
0.5641 EUR |
0.5235 EUR |
| 2023-12-18 |
0.5194 EUR |
2,068,320.3162 ADA |
0.5350 EUR |
0.4976 EUR |
0.5507 EUR |
0.5507 EUR |
| 2023-12-17 |
0.5475 EUR |
864,086.5077 ADA |
0.5595 EUR |
0.5295 EUR |
0.5655 EUR |
0.5321 EUR |
| 2023-12-16 |
0.5600 EUR |
1,043,894.4295 ADA |
0.5512 EUR |
0.5397 EUR |
0.5746 EUR |
0.5572 EUR |
| 2023-12-15 |
0.5748 EUR |
1,493,771.5766 ADA |
0.5838 EUR |
0.5523 EUR |
0.5953 EUR |
0.5523 EUR |
| 2023-12-14 |
0.5933 EUR |
2,367,853.3182 ADA |
0.6147 EUR |
0.5604 EUR |
0.6224 EUR |
0.5853 EUR |
| 2023-12-13 |
0.5646 EUR |
4,440,511.5924 ADA |
0.5342 EUR |
0.5049 EUR |
0.6253 EUR |
0.6088 EUR |
| 2023-12-12 |
0.5389 EUR |
3,077,199.5800 ADA |
0.5121 EUR |
0.5112 EUR |
0.5607 EUR |
0.5332 EUR |
| 2023-12-11 |
0.5064 EUR |
3,355,919.0133 ADA |
0.5550 EUR |
0.4801 EUR |
0.5550 EUR |
0.5118 EUR |
| 2023-12-10 |
0.5480 EUR |
2,213,965.4329 ADA |
0.5390 EUR |
0.5291 EUR |
0.5719 EUR |
0.5527 EUR |
| 2023-12-09 |
0.5629 EUR |
5,059,233.6386 ADA |
0.5087 EUR |
0.5069 EUR |
0.6020 EUR |
0.5376 EUR |
| 2023-12-08 |
0.4883 EUR |
4,075,569.1619 ADA |
0.4246 EUR |
0.4196 EUR |
0.5310 EUR |
0.5100 EUR |
| 2023-12-07 |
0.4142 EUR |
1,421,287.3887 ADA |
0.4120 EUR |
0.4005 EUR |
0.4257 EUR |
0.4225 EUR |