Identifier on Bitstamp: adaeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-09-06 |
0.7042 EUR |
707,542.4028 ADA |
0.7094 EUR |
0.6958 EUR |
0.7133 EUR |
0.6983 EUR |
| 2025-09-05 |
0.7086 EUR |
1,028,500.5872 ADA |
0.6959 EUR |
0.6905 EUR |
0.7228 EUR |
0.7095 EUR |
| 2025-09-04 |
0.7082 EUR |
1,432,572.7964 ADA |
0.7185 EUR |
0.6893 EUR |
0.8180 EUR |
0.6973 EUR |
| 2025-09-03 |
0.7177 EUR |
908,971.2132 ADA |
0.7184 EUR |
0.7098 EUR |
0.7234 EUR |
0.7201 EUR |
| 2025-09-02 |
0.7017 EUR |
1,121,780.6425 ADA |
0.6843 EUR |
0.6831 EUR |
0.7174 EUR |
0.7174 EUR |
| 2025-09-01 |
0.6948 EUR |
1,910,620.5093 ADA |
0.6940 EUR |
0.6675 EUR |
0.7300 EUR |
0.6784 EUR |
| 2025-08-31 |
0.7057 EUR |
442,887.2144 ADA |
0.7058 EUR |
0.6999 EUR |
0.7169 EUR |
0.7054 EUR |
| 2025-08-30 |
0.7055 EUR |
515,548.7855 ADA |
0.7081 EUR |
0.6900 EUR |
0.7224 EUR |
0.7045 EUR |
| 2025-08-29 |
0.7094 EUR |
1,734,591.7473 ADA |
0.7343 EUR |
0.6942 EUR |
0.7415 EUR |
0.7044 EUR |
| 2025-08-28 |
0.7373 EUR |
659,595.9063 ADA |
0.7324 EUR |
0.7210 EUR |
0.7550 EUR |
0.7359 EUR |
| 2025-08-27 |
0.7443 EUR |
935,028.6280 ADA |
0.7440 EUR |
0.7280 EUR |
0.7575 EUR |
0.7319 EUR |
| 2025-08-26 |
0.7277 EUR |
977,901.9237 ADA |
0.7195 EUR |
0.7100 EUR |
0.7515 EUR |
0.7440 EUR |
| 2025-08-25 |
0.7392 EUR |
611,216.7360 ADA |
0.7761 EUR |
0.7140 EUR |
0.7915 EUR |
0.7261 EUR |
| 2025-08-24 |
0.7809 EUR |
922,045.1415 ADA |
0.7781 EUR |
0.7550 EUR |
0.8180 EUR |
0.7750 EUR |
| 2025-08-23 |
0.7790 EUR |
460,369.1576 ADA |
0.7885 EUR |
0.7565 EUR |
0.7967 EUR |
0.7775 EUR |
| 2025-08-22 |
0.7639 EUR |
1,142,596.8480 ADA |
0.7334 EUR |
0.7084 EUR |
0.8021 EUR |
0.7891 EUR |
| 2025-08-21 |
0.7450 EUR |
419,318.6836 ADA |
0.7554 EUR |
0.7295 EUR |
0.7661 EUR |
0.7310 EUR |
| 2025-08-20 |
0.7368 EUR |
1,352,486.1866 ADA |
0.7279 EUR |
0.7195 EUR |
0.7660 EUR |
0.7585 EUR |
| 2025-08-19 |
0.7763 EUR |
1,239,431.5135 ADA |
0.7916 EUR |
0.7299 EUR |
0.8168 EUR |
0.7331 EUR |
| 2025-08-18 |
0.7876 EUR |
1,050,390.1702 ADA |
0.8214 EUR |
0.7638 EUR |
0.8268 EUR |
0.7969 EUR |
| 2025-08-17 |
0.8218 EUR |
1,362,759.9220 ADA |
0.7855 EUR |
0.7750 EUR |
0.8440 EUR |
0.8125 EUR |
| 2025-08-16 |
0.8027 EUR |
789,200.8938 ADA |
0.8097 EUR |
0.7720 EUR |
0.8358 EUR |
0.7871 EUR |
| 2025-08-15 |
0.8047 EUR |
1,841,748.5984 ADA |
0.7946 EUR |
0.7800 EUR |
0.8319 EUR |
0.8045 EUR |
| 2025-08-14 |
0.8136 EUR |
3,582,185.8207 ADA |
0.7741 EUR |
0.7550 EUR |
0.8703 EUR |
0.7930 EUR |
| 2025-08-13 |
0.7471 EUR |
1,590,435.4163 ADA |
0.7206 EUR |
0.7135 EUR |
0.7845 EUR |
0.7775 EUR |