Identifier on Bitstamp: adaeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-12 |
0.6976 EUR |
1,361,844.2963 ADA |
0.6650 EUR |
0.6600 EUR |
0.7342 EUR |
0.7238 EUR |
| 2025-08-11 |
0.6816 EUR |
1,489,677.5784 ADA |
0.6855 EUR |
0.6600 EUR |
0.7125 EUR |
0.6633 EUR |
| 2025-08-10 |
0.6885 EUR |
1,652,193.0090 ADA |
0.6872 EUR |
0.6718 EUR |
0.7120 EUR |
0.6867 EUR |
| 2025-08-09 |
0.6943 EUR |
422,473.9070 ADA |
0.6785 EUR |
0.6781 EUR |
0.7029 EUR |
0.6855 EUR |
| 2025-08-08 |
0.6803 EUR |
728,908.5949 ADA |
0.6747 EUR |
0.6660 EUR |
0.6920 EUR |
0.6790 EUR |
| 2025-08-07 |
0.6526 EUR |
544,987.3399 ADA |
0.6345 EUR |
0.6294 EUR |
0.6758 EUR |
0.6727 EUR |
| 2025-08-06 |
0.6279 EUR |
601,573.8424 ADA |
0.6265 EUR |
0.6142 EUR |
0.6413 EUR |
0.6366 EUR |
| 2025-08-05 |
0.6361 EUR |
637,111.2606 ADA |
0.6510 EUR |
0.6175 EUR |
0.6575 EUR |
0.6290 EUR |
| 2025-08-04 |
0.6436 EUR |
691,580.8687 ADA |
0.6275 EUR |
0.6270 EUR |
0.6561 EUR |
0.6534 EUR |
| 2025-08-03 |
0.6216 EUR |
306,854.8962 ADA |
0.6026 EUR |
0.5935 EUR |
0.6312 EUR |
0.6275 EUR |
| 2025-08-02 |
0.6063 EUR |
570,295.3560 ADA |
0.6160 EUR |
0.5922 EUR |
0.6281 EUR |
0.6015 EUR |
| 2025-08-01 |
0.6306 EUR |
1,217,442.2437 ADA |
0.6476 EUR |
0.6017 EUR |
0.6491 EUR |
0.6170 EUR |
| 2025-07-31 |
0.6731 EUR |
540,852.3498 ADA |
0.6671 EUR |
0.6474 EUR |
0.6937 EUR |
0.6510 EUR |
| 2025-07-30 |
0.6638 EUR |
621,911.0188 ADA |
0.6779 EUR |
0.6393 EUR |
0.6822 EUR |
0.6657 EUR |
| 2025-07-29 |
0.6810 EUR |
723,456.8866 ADA |
0.6842 EUR |
0.6670 EUR |
0.7012 EUR |
0.6778 EUR |
| 2025-07-28 |
0.7014 EUR |
1,140,771.3851 ADA |
0.7078 EUR |
0.6790 EUR |
0.7280 EUR |
0.6815 EUR |
| 2025-07-27 |
0.7036 EUR |
1,548,397.0001 ADA |
0.6978 EUR |
0.6937 EUR |
0.7144 EUR |
0.7105 EUR |
| 2025-07-26 |
0.7038 EUR |
1,599,250.1871 ADA |
0.6932 EUR |
0.6918 EUR |
0.7140 EUR |
0.6975 EUR |
| 2025-07-25 |
0.6815 EUR |
1,134,535.5243 ADA |
0.6847 EUR |
0.6615 EUR |
0.6976 EUR |
0.6951 EUR |
| 2025-07-24 |
0.6901 EUR |
2,171,006.0537 ADA |
0.6911 EUR |
0.6487 EUR |
0.7130 EUR |
0.6843 EUR |
| 2025-07-23 |
0.7110 EUR |
1,509,695.5401 ADA |
0.7670 EUR |
0.6691 EUR |
0.7701 EUR |
0.6961 EUR |
| 2025-07-22 |
0.7490 EUR |
1,296,892.7338 ADA |
0.7606 EUR |
0.7292 EUR |
0.7771 EUR |
0.7623 EUR |
| 2025-07-21 |
0.7696 EUR |
1,762,133.1450 ADA |
0.7355 EUR |
0.7240 EUR |
0.7992 EUR |
0.7610 EUR |
| 2025-07-20 |
0.7440 EUR |
1,135,183.2397 ADA |
0.7132 EUR |
0.7090 EUR |
0.7543 EUR |
0.7389 EUR |
| 2025-07-19 |
0.7093 EUR |
220,664.4947 ADA |
0.7023 EUR |
0.6900 EUR |
0.7194 EUR |
0.7149 EUR |
| 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 |