Identifier on Bitstamp: adaeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-15 |
0.6879 EUR |
884,191.2944 ADA |
0.6764 EUR |
0.6731 EUR |
0.6995 EUR |
0.6889 EUR |
| 2025-03-14 |
0.6666 EUR |
1,005,169.7118 ADA |
0.6461 EUR |
0.6369 EUR |
0.6903 EUR |
0.6771 EUR |
| 2025-03-13 |
0.6576 EUR |
1,124,300.7491 ADA |
0.6741 EUR |
0.6369 EUR |
0.6815 EUR |
0.6471 EUR |
| 2025-03-12 |
0.6762 EUR |
1,686,177.9755 ADA |
0.6654 EUR |
0.6531 EUR |
0.7032 EUR |
0.6749 EUR |
| 2025-03-11 |
0.6567 EUR |
2,492,531.4524 ADA |
0.6191 EUR |
0.5970 EUR |
0.6820 EUR |
0.6733 EUR |
| 2025-03-10 |
0.6630 EUR |
2,487,118.6232 ADA |
0.6642 EUR |
0.6066 EUR |
0.7174 EUR |
0.6268 EUR |
| 2025-03-09 |
0.6963 EUR |
2,887,832.9102 ADA |
0.7405 EUR |
0.6550 EUR |
0.7544 EUR |
0.6642 EUR |
| 2025-03-08 |
0.7528 EUR |
1,416,034.2921 ADA |
0.7538 EUR |
0.7332 EUR |
0.7738 EUR |
0.7421 EUR |
| 2025-03-07 |
0.7872 EUR |
2,518,395.2015 ADA |
0.8456 EUR |
0.7445 EUR |
0.8518 EUR |
0.7525 EUR |
| 2025-03-06 |
0.8659 EUR |
2,055,479.3157 ADA |
0.9036 EUR |
0.8219 EUR |
0.9108 EUR |
0.8436 EUR |
| 2025-03-05 |
0.9025 EUR |
2,305,033.8028 ADA |
0.8844 EUR |
0.8623 EUR |
0.9611 EUR |
0.9129 EUR |
| 2025-03-04 |
0.8131 EUR |
3,299,656.4462 ADA |
0.8160 EUR |
0.7249 EUR |
0.9189 EUR |
0.8895 EUR |
| 2025-03-03 |
0.9431 EUR |
7,078,104.0267 ADA |
1.0915 EUR |
0.7860 EUR |
1.1250 EUR |
0.8229 EUR |
| 2025-03-02 |
0.9360 EUR |
9,255,470.9038 ADA |
0.6357 EUR |
0.6235 EUR |
1.1300 EUR |
1.0737 EUR |
| 2025-03-01 |
0.6225 EUR |
980,317.2802 ADA |
0.6095 EUR |
0.6032 EUR |
0.6531 EUR |
0.6362 EUR |
| 2025-02-28 |
0.5845 EUR |
2,072,372.8691 ADA |
0.6203 EUR |
0.5575 EUR |
0.6211 EUR |
0.6110 EUR |
| 2025-02-27 |
0.6259 EUR |
1,397,134.2679 ADA |
0.6184 EUR |
0.6008 EUR |
0.6524 EUR |
0.6414 EUR |
| 2025-02-26 |
0.6310 EUR |
1,488,284.7401 ADA |
0.6495 EUR |
0.6008 EUR |
0.6625 EUR |
0.6152 EUR |
| 2025-02-25 |
0.6330 EUR |
2,955,348.3008 ADA |
0.6515 EUR |
0.6023 EUR |
0.6639 EUR |
0.6505 EUR |
| 2025-02-24 |
0.6896 EUR |
1,222,511.7316 ADA |
0.7351 EUR |
0.6404 EUR |
0.7417 EUR |
0.6619 EUR |
| 2025-02-23 |
0.7361 EUR |
204,800.2346 ADA |
0.7387 EUR |
0.7275 EUR |
0.7528 EUR |
0.7330 EUR |
| 2025-02-22 |
0.7358 EUR |
355,930.1493 ADA |
0.7274 EUR |
0.7250 EUR |
0.7487 EUR |
0.7423 EUR |
| 2025-02-21 |
0.7540 EUR |
1,202,284.3120 ADA |
0.7650 EUR |
0.7179 EUR |
0.7816 EUR |
0.7289 EUR |
| 2025-02-20 |
0.7582 EUR |
937,585.5759 ADA |
0.7427 EUR |
0.7405 EUR |
0.7735 EUR |
0.7660 EUR |
| 2025-02-19 |
0.7298 EUR |
1,664,392.9253 ADA |
0.7213 EUR |
0.7013 EUR |
0.7445 EUR |
0.7419 EUR |
| 2025-02-18 |
0.7307 EUR |
1,599,677.1672 ADA |
0.7733 EUR |
0.7038 EUR |
0.7781 EUR |
0.7192 EUR |
| 2025-02-17 |
0.7675 EUR |
1,619,655.6583 ADA |
0.7357 EUR |
0.7353 EUR |
0.7908 EUR |
0.7685 EUR |
| 2025-02-16 |
0.7385 EUR |
571,701.5812 ADA |
0.7449 EUR |
0.7271 EUR |
0.7525 EUR |
0.7360 EUR |
| 2025-02-15 |
0.7563 EUR |
595,649.2460 ADA |
0.7629 EUR |
0.7400 EUR |
0.7747 EUR |
0.7417 EUR |
| 2025-02-14 |
0.7774 EUR |
843,259.2091 ADA |
0.7748 EUR |
0.7609 EUR |
0.7932 EUR |
0.7665 EUR |
| 2025-02-13 |
0.7579 EUR |
728,228.4505 ADA |
0.7656 EUR |
0.7386 EUR |
0.7932 EUR |
0.7755 EUR |
| 2025-02-12 |
0.7516 EUR |
1,014,490.7769 ADA |
0.7489 EUR |
0.7226 EUR |
0.7780 EUR |
0.7648 EUR |
| 2025-02-11 |
0.7634 EUR |
2,247,202.7919 ADA |
0.6914 EUR |
0.6876 EUR |
0.7965 EUR |
0.7535 EUR |
| 2025-02-10 |
0.6811 EUR |
1,290,507.0611 ADA |
0.6611 EUR |
0.6448 EUR |
0.6990 EUR |
0.6870 EUR |
| 2025-02-09 |
0.6633 EUR |
1,129,460.4667 ADA |
0.6785 EUR |
0.6325 EUR |
0.6943 EUR |
0.6626 EUR |
| 2025-02-08 |
0.6729 EUR |
1,037,661.9403 ADA |
0.6857 EUR |
0.6611 EUR |
0.6952 EUR |
0.6824 EUR |
| 2025-02-07 |
0.6968 EUR |
1,236,729.1342 ADA |
0.6797 EUR |
0.6689 EUR |
0.7263 EUR |
0.6852 EUR |
| 2025-02-06 |
0.7011 EUR |
1,413,209.6565 ADA |
0.7092 EUR |
0.6724 EUR |
0.7396 EUR |
0.6758 EUR |
| 2025-02-05 |
0.7211 EUR |
1,276,355.3908 ADA |
0.7167 EUR |
0.6989 EUR |
0.7461 EUR |
0.7063 EUR |
| 2025-02-04 |
0.7286 EUR |
2,611,374.1462 ADA |
0.7899 EUR |
0.6935 EUR |
0.7964 EUR |
0.7151 EUR |
| 2025-02-03 |
0.6881 EUR |
5,276,164.7332 ADA |
0.7773 EUR |
0.5010 EUR |
0.7992 EUR |
0.7934 EUR |
| 2025-02-02 |
0.8093 EUR |
3,114,042.8927 ADA |
0.8668 EUR |
0.7367 EUR |
0.8818 EUR |
0.7804 EUR |
| 2025-02-01 |
0.8855 EUR |
1,154,450.2012 ADA |
0.9107 EUR |
0.8323 EUR |
0.9235 EUR |
0.8658 EUR |
| 2025-01-31 |
0.9244 EUR |
1,058,429.0709 ADA |
0.9236 EUR |
0.9020 EUR |
0.9476 EUR |
0.9106 EUR |
| 2025-01-30 |
0.9319 EUR |
1,476,298.5509 ADA |
0.9035 EUR |
0.8982 EUR |
0.9456 EUR |
0.9230 EUR |
| 2025-01-29 |
0.8939 EUR |
733,230.8709 ADA |
0.8836 EUR |
0.8670 EUR |
0.9207 EUR |
0.9120 EUR |
| 2025-01-28 |
0.9055 EUR |
1,735,539.7197 ADA |
0.9009 EUR |
0.8646 EUR |
0.9286 EUR |
0.8742 EUR |
| 2025-01-27 |
0.8620 EUR |
2,667,099.9464 ADA |
0.9099 EUR |
0.8190 EUR |
0.9262 EUR |
0.8868 EUR |
| 2025-01-26 |
0.9437 EUR |
706,000.7581 ADA |
0.9314 EUR |
0.9288 EUR |
0.9531 EUR |
0.9448 EUR |
| 2025-01-25 |
0.9343 EUR |
720,595.1063 ADA |
0.9241 EUR |
0.9199 EUR |
0.9460 EUR |
0.9340 EUR |