Identifier on Bittrex: ADA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-08 |
0.4724 EUR |
102,041.2615 ADA |
0.4802 EUR |
0.4685 EUR |
0.4812 EUR |
0.4777 EUR |
| 2022-09-07 |
0.4692 EUR |
21,521.3234 ADA |
0.4665 EUR |
0.4600 EUR |
0.4798 EUR |
0.4772 EUR |
| 2022-09-06 |
0.5029 EUR |
132,047.5632 ADA |
0.5047 EUR |
0.4919 EUR |
0.5145 EUR |
0.4997 EUR |
| 2022-09-05 |
0.4965 EUR |
42,002.4943 ADA |
0.5026 EUR |
0.4893 EUR |
0.5026 EUR |
0.5005 EUR |
| 2022-09-04 |
0.4985 EUR |
29,612.8223 ADA |
0.4900 EUR |
0.4890 EUR |
0.5100 EUR |
0.5017 EUR |
| 2022-09-03 |
0.4791 EUR |
16,830.9594 ADA |
0.4595 EUR |
0.4595 EUR |
0.4880 EUR |
0.4825 EUR |
| 2022-09-02 |
0.4624 EUR |
13,024.7025 ADA |
0.4582 EUR |
0.4569 EUR |
0.4650 EUR |
0.4650 EUR |
| 2022-09-01 |
0.4523 EUR |
27,666.5232 ADA |
0.4482 EUR |
0.4445 EUR |
0.4633 EUR |
0.4582 EUR |
| 2022-08-31 |
0.4568 EUR |
30,696.6775 ADA |
0.4543 EUR |
0.4476 EUR |
0.4608 EUR |
0.4514 EUR |
| 2022-08-30 |
0.4509 EUR |
17,153.6834 ADA |
0.4511 EUR |
0.4425 EUR |
0.4600 EUR |
0.4425 EUR |
| 2022-08-29 |
0.4418 EUR |
67,173.4830 ADA |
0.4300 EUR |
0.4272 EUR |
0.4495 EUR |
0.4486 EUR |
| 2022-08-28 |
0.4492 EUR |
26,334.9334 ADA |
0.4521 EUR |
0.4404 EUR |
0.4521 EUR |
0.4441 EUR |
| 2022-08-27 |
0.4456 EUR |
30,076.8993 ADA |
0.4356 EUR |
0.4301 EUR |
0.4506 EUR |
0.4489 EUR |
| 2022-08-26 |
0.4593 EUR |
78,688.2435 ADA |
0.4688 EUR |
0.4300 EUR |
0.4836 EUR |
0.4300 EUR |
| 2022-08-25 |
0.4671 EUR |
58,518.8305 ADA |
0.4639 EUR |
0.4629 EUR |
0.4750 EUR |
0.4725 EUR |
| 2022-08-24 |
0.4647 EUR |
41,499.2917 ADA |
0.4595 EUR |
0.4586 EUR |
0.4682 EUR |
0.4682 EUR |
| 2022-08-23 |
0.4597 EUR |
27,508.3879 ADA |
0.4621 EUR |
0.4553 EUR |
0.4676 EUR |
0.4635 EUR |
| 2022-08-22 |
0.4517 EUR |
58,612.2419 ADA |
0.4558 EUR |
0.4400 EUR |
0.4594 EUR |
0.4594 EUR |
| 2022-08-21 |
0.4591 EUR |
16,460.5982 ADA |
0.4487 EUR |
0.4466 EUR |
0.4639 EUR |
0.4574 EUR |
| 2022-08-20 |
0.4534 EUR |
7,823.4233 ADA |
0.4553 EUR |
0.4338 EUR |
0.4610 EUR |
0.4338 EUR |
| 2022-08-19 |
0.4876 EUR |
28,493.0294 ADA |
0.5030 EUR |
0.4564 EUR |
0.5839 EUR |
0.4684 EUR |
| 2022-08-18 |
0.5305 EUR |
19,662.5949 ADA |
0.5309 EUR |
0.5227 EUR |
0.5332 EUR |
0.5239 EUR |
| 2022-08-17 |
0.5536 EUR |
21,493.5350 ADA |
0.5526 EUR |
0.5249 EUR |
0.5681 EUR |
0.5289 EUR |
| 2022-08-16 |
0.5473 EUR |
65,454.0280 ADA |
0.5433 EUR |
0.5433 EUR |
0.5609 EUR |
0.5540 EUR |
| 2022-08-15 |
0.5505 EUR |
55,249.0858 ADA |
0.5601 EUR |
0.5346 EUR |
0.5664 EUR |
0.5378 EUR |
| 2022-08-14 |
0.5600 EUR |
58,560.9840 ADA |
0.5550 EUR |
0.5494 EUR |
0.5740 EUR |
0.5549 EUR |
| 2022-08-13 |
0.5470 EUR |
62,107.5953 ADA |
0.5350 EUR |
0.5350 EUR |
0.5505 EUR |
0.5478 EUR |
| 2022-08-12 |
0.5200 EUR |
49,467.9710 ADA |
0.5120 EUR |
0.5071 EUR |
0.5257 EUR |
0.5244 EUR |
| 2022-08-11 |
0.5231 EUR |
11,543.1421 ADA |
0.5250 EUR |
0.5171 EUR |
0.5300 EUR |
0.5180 EUR |
| 2022-08-10 |
0.5171 EUR |
32,437.9181 ADA |
0.4973 EUR |
0.4950 EUR |
0.5220 EUR |
0.5206 EUR |
| 2022-08-09 |
0.5104 EUR |
30,770.3686 ADA |
0.5190 EUR |
0.4976 EUR |
0.5255 EUR |
0.5025 EUR |
| 2022-08-08 |
0.5253 EUR |
71,024.3252 ADA |
0.5191 EUR |
0.5152 EUR |
0.5387 EUR |
0.5224 EUR |
| 2022-08-07 |
0.5119 EUR |
42,947.5115 ADA |
0.5006 EUR |
0.5003 EUR |
0.5200 EUR |
0.5200 EUR |
| 2022-08-06 |
0.5082 EUR |
64,958.0432 ADA |
0.5087 EUR |
0.5067 EUR |
0.5101 EUR |
0.5079 EUR |
| 2022-08-05 |
0.5013 EUR |
8,850.3117 ADA |
0.4998 EUR |
0.4985 EUR |
0.5051 EUR |
0.5051 EUR |
| 2022-08-04 |
0.4975 EUR |
41,941.7457 ADA |
0.4934 EUR |
0.4839 EUR |
0.5023 EUR |
0.4859 EUR |
| 2022-08-03 |
0.4962 EUR |
5,284.3779 ADA |
0.4894 EUR |
0.4894 EUR |
0.5057 EUR |
0.5057 EUR |
| 2022-08-02 |
0.4850 EUR |
24,065.1129 ADA |
0.4908 EUR |
0.4784 EUR |
0.4995 EUR |
0.4930 EUR |
| 2022-08-01 |
0.5060 EUR |
28,710.2390 ADA |
0.5126 EUR |
0.4949 EUR |
0.5134 EUR |
0.4962 EUR |
| 2022-07-31 |
0.5160 EUR |
12,831.1946 ADA |
0.5170 EUR |
0.5050 EUR |
0.5245 EUR |
0.5050 EUR |
| 2022-07-30 |
0.5203 EUR |
36,518.1417 ADA |
0.5080 EUR |
0.5080 EUR |
0.5400 EUR |
0.5170 EUR |
| 2022-07-29 |
0.5185 EUR |
17,801.9758 ADA |
0.5039 EUR |
0.5039 EUR |
0.5325 EUR |
0.5146 EUR |
| 2022-07-28 |
0.5027 EUR |
40,309.6156 ADA |
0.4948 EUR |
0.4849 EUR |
0.5270 EUR |
0.5137 EUR |
| 2022-07-27 |
0.4642 EUR |
15,422.3962 ADA |
0.4575 EUR |
0.4542 EUR |
0.4864 EUR |
0.4864 EUR |
| 2022-07-26 |
0.4544 EUR |
69,796.9701 ADA |
0.4629 EUR |
0.4470 EUR |
0.4629 EUR |
0.4540 EUR |
| 2022-07-25 |
0.4805 EUR |
54,295.5327 ADA |
0.4986 EUR |
0.4707 EUR |
0.4986 EUR |
0.4796 EUR |
| 2022-07-24 |
0.5102 EUR |
24,508.6425 ADA |
0.5100 EUR |
0.5034 EUR |
0.5213 EUR |
0.5100 EUR |
| 2022-07-23 |
0.4756 EUR |
1,186.2886 ADA |
0.4788 EUR |
0.4644 EUR |
0.4923 EUR |
0.4923 EUR |
| 2022-07-22 |
0.4850 EUR |
58,415.2433 ADA |
0.4903 EUR |
0.4683 EUR |
0.5014 EUR |
0.4711 EUR |
| 2022-07-21 |
0.4798 EUR |
79,706.4483 ADA |
0.4776 EUR |
0.4679 EUR |
0.4894 EUR |
0.4854 EUR |