Identifier on Bitstamp: adaeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-18 |
0.7283 EUR |
1,932,427.4640 ADA |
0.7065 EUR |
0.6855 EUR |
0.7695 EUR |
0.6992 EUR |
| 2025-07-17 |
0.6917 EUR |
1,006,061.4365 ADA |
0.6578 EUR |
0.6380 EUR |
0.7185 EUR |
0.7095 EUR |
| 2025-07-16 |
0.6495 EUR |
904,623.5917 ADA |
0.6426 EUR |
0.6313 EUR |
0.6739 EUR |
0.6585 EUR |
| 2025-07-15 |
0.6253 EUR |
1,142,553.4866 ADA |
0.6287 EUR |
0.6084 EUR |
0.6451 EUR |
0.6415 EUR |
| 2025-07-14 |
0.6385 EUR |
865,139.0004 ADA |
0.6280 EUR |
0.6171 EUR |
0.6546 EUR |
0.6302 EUR |
| 2025-07-13 |
0.6269 EUR |
433,328.0250 ADA |
0.6010 EUR |
0.5985 EUR |
0.6420 EUR |
0.6245 EUR |
| 2025-07-12 |
0.6086 EUR |
194,656.2169 ADA |
0.6064 EUR |
0.5865 EUR |
0.6270 EUR |
0.6019 EUR |
| 2025-07-11 |
0.6153 EUR |
2,070,344.6926 ADA |
0.5772 EUR |
0.5671 EUR |
0.6626 EUR |
0.6160 EUR |
| 2025-07-10 |
0.5509 EUR |
1,418,424.0666 ADA |
0.5321 EUR |
0.5260 EUR |
0.5793 EUR |
0.5738 EUR |
| 2025-07-09 |
0.5155 EUR |
1,509,389.3352 ADA |
0.5010 EUR |
0.4990 EUR |
0.5342 EUR |
0.5317 EUR |
| 2025-07-08 |
0.4976 EUR |
630,130.1475 ADA |
0.4950 EUR |
0.4879 EUR |
0.5048 EUR |
0.5021 EUR |
| 2025-07-07 |
0.4986 EUR |
255,973.5311 ADA |
0.4973 EUR |
0.4905 EUR |
0.5051 EUR |
0.4930 EUR |
| 2025-07-06 |
0.4906 EUR |
719,475.6653 ADA |
0.4891 EUR |
0.4856 EUR |
0.5015 EUR |
0.4955 EUR |
| 2025-07-05 |
0.4884 EUR |
1,003,956.3865 ADA |
0.4859 EUR |
0.4836 EUR |
0.4955 EUR |
0.4889 EUR |
| 2025-07-04 |
0.4948 EUR |
1,474,490.0437 ADA |
0.5097 EUR |
0.4794 EUR |
0.5130 EUR |
0.4856 EUR |
| 2025-07-03 |
0.5096 EUR |
1,229,173.7710 ADA |
0.4957 EUR |
0.4949 EUR |
0.5198 EUR |
0.5089 EUR |
| 2025-07-02 |
0.4857 EUR |
1,110,816.8157 ADA |
0.4594 EUR |
0.4570 EUR |
0.5084 EUR |
0.4967 EUR |
| 2025-07-01 |
0.4749 EUR |
2,109,717.3289 ADA |
0.4857 EUR |
0.4557 EUR |
0.4890 EUR |
0.4595 EUR |
| 2025-06-30 |
0.4871 EUR |
1,856,486.8481 ADA |
0.4931 EUR |
0.4740 EUR |
0.5012 EUR |
0.4949 EUR |
| 2025-06-29 |
0.4786 EUR |
854,092.4019 ADA |
0.4833 EUR |
0.4743 EUR |
0.4874 EUR |
0.4874 EUR |
| 2025-06-28 |
0.4791 EUR |
530,753.8913 ADA |
0.4774 EUR |
0.4744 EUR |
0.4854 EUR |
0.4827 EUR |
| 2025-06-27 |
0.4734 EUR |
819,273.2589 ADA |
0.4742 EUR |
0.4666 EUR |
0.4804 EUR |
0.4784 EUR |
| 2025-06-26 |
0.4785 EUR |
1,467,485.2481 ADA |
0.4853 EUR |
0.4700 EUR |
0.4975 EUR |
0.4721 EUR |
| 2025-06-25 |
0.4975 EUR |
1,016,341.6651 ADA |
0.5060 EUR |
0.4835 EUR |
0.5080 EUR |
0.4846 EUR |
| 2025-06-24 |
0.5056 EUR |
2,816,589.9723 ADA |
0.5025 EUR |
0.4977 EUR |
0.5118 EUR |
0.5062 EUR |
| 2025-06-23 |
0.4804 EUR |
2,218,012.8307 ADA |
0.4707 EUR |
0.4594 EUR |
0.5055 EUR |
0.5030 EUR |
| 2025-06-22 |
0.4676 EUR |
4,297,236.3190 ADA |
0.4848 EUR |
0.4453 EUR |
0.4920 EUR |
0.4619 EUR |
| 2025-06-21 |
0.4979 EUR |
1,858,452.2581 ADA |
0.5015 EUR |
0.4750 EUR |
0.5108 EUR |
0.4787 EUR |
| 2025-06-20 |
0.5140 EUR |
2,327,144.4939 ADA |
0.5233 EUR |
0.4871 EUR |
0.5271 EUR |
0.5020 EUR |
| 2025-06-19 |
0.5232 EUR |
1,891,962.6196 ADA |
0.5270 EUR |
0.5151 EUR |
0.5327 EUR |
0.5237 EUR |
| 2025-06-18 |
0.5287 EUR |
967,057.6683 ADA |
0.5326 EUR |
0.5151 EUR |
0.5415 EUR |
0.5155 EUR |
| 2025-06-17 |
0.5446 EUR |
1,933,601.1127 ADA |
0.5455 EUR |
0.5220 EUR |
0.5673 EUR |
0.5302 EUR |
| 2025-06-16 |
0.5573 EUR |
1,526,375.1520 ADA |
0.5490 EUR |
0.5388 EUR |
0.5688 EUR |
0.5664 EUR |
| 2025-06-15 |
0.5453 EUR |
1,107,115.4278 ADA |
0.5427 EUR |
0.5383 EUR |
0.5510 EUR |
0.5485 EUR |
| 2025-06-14 |
0.5474 EUR |
987,006.7144 ADA |
0.5551 EUR |
0.5330 EUR |
0.5567 EUR |
0.5376 EUR |
| 2025-06-13 |
0.5519 EUR |
2,047,908.5714 ADA |
0.5700 EUR |
0.5360 EUR |
0.5716 EUR |
0.5567 EUR |
| 2025-06-12 |
0.5896 EUR |
1,668,487.7420 ADA |
0.6071 EUR |
0.5679 EUR |
0.6084 EUR |
0.5701 EUR |
| 2025-06-11 |
0.6281 EUR |
913,289.1940 ADA |
0.6269 EUR |
0.6034 EUR |
0.6375 EUR |
0.6035 EUR |
| 2025-06-10 |
0.6067 EUR |
1,816,154.0144 ADA |
0.6177 EUR |
0.5841 EUR |
0.6266 EUR |
0.6152 EUR |
| 2025-06-09 |
0.5913 EUR |
995,552.0242 ADA |
0.5889 EUR |
0.5755 EUR |
0.6146 EUR |
0.6143 EUR |
| 2025-06-08 |
0.5843 EUR |
1,772,803.8377 ADA |
0.5830 EUR |
0.5729 EUR |
0.5965 EUR |
0.5870 EUR |
| 2025-06-07 |
0.5833 EUR |
1,521,902.9120 ADA |
0.5762 EUR |
0.5707 EUR |
0.5889 EUR |
0.5835 EUR |
| 2025-06-06 |
0.5749 EUR |
2,142,037.6253 ADA |
0.5471 EUR |
0.5435 EUR |
0.5908 EUR |
0.5759 EUR |
| 2025-06-05 |
0.5782 EUR |
1,913,572.0366 ADA |
0.5832 EUR |
0.5415 EUR |
0.6035 EUR |
0.5482 EUR |
| 2025-06-04 |
0.6019 EUR |
1,542,615.5344 ADA |
0.6005 EUR |
0.5800 EUR |
0.6171 EUR |
0.5835 EUR |
| 2025-06-03 |
0.6070 EUR |
829,982.2965 ADA |
0.6015 EUR |
0.5935 EUR |
0.6191 EUR |
0.6044 EUR |
| 2025-06-02 |
0.5916 EUR |
928,654.6419 ADA |
0.6041 EUR |
0.5819 EUR |
0.6065 EUR |
0.6027 EUR |
| 2025-06-01 |
0.5916 EUR |
788,427.3161 ADA |
0.6045 EUR |
0.5776 EUR |
0.6059 EUR |
0.6028 EUR |
| 2025-05-31 |
0.5948 EUR |
1,461,921.2097 ADA |
0.6079 EUR |
0.5795 EUR |
0.6135 EUR |
0.6073 EUR |
| 2025-05-30 |
0.6201 EUR |
1,581,589.1598 ADA |
0.6348 EUR |
0.6025 EUR |
0.6442 EUR |
0.6190 EUR |