Identifier on Bittrex: ADA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-20 |
0.4972 EUR |
105,140.5822 ADA |
0.4987 EUR |
0.4799 EUR |
0.5328 EUR |
0.4814 EUR |
| 2022-07-19 |
0.4830 EUR |
33,383.9456 ADA |
0.4895 EUR |
0.4674 EUR |
0.5135 EUR |
0.5035 EUR |
| 2022-07-18 |
0.4717 EUR |
33,861.9981 ADA |
0.4510 EUR |
0.4510 EUR |
0.4904 EUR |
0.4812 EUR |
| 2022-07-17 |
0.4484 EUR |
5,973.5740 ADA |
0.4550 EUR |
0.4395 EUR |
0.4607 EUR |
0.4395 EUR |
| 2022-07-16 |
0.4347 EUR |
52,839.2191 ADA |
0.4320 EUR |
0.4284 EUR |
0.4526 EUR |
0.4470 EUR |
| 2022-07-15 |
0.4392 EUR |
10,581.1494 ADA |
0.4386 EUR |
0.4312 EUR |
0.4409 EUR |
0.4312 EUR |
| 2022-07-14 |
0.4317 EUR |
21,840.2557 ADA |
0.4346 EUR |
0.4180 EUR |
0.4421 EUR |
0.4421 EUR |
| 2022-07-13 |
0.4132 EUR |
16,954.2059 ADA |
0.4201 EUR |
0.4050 EUR |
0.4289 EUR |
0.4202 EUR |
| 2022-07-12 |
0.4337 EUR |
12,214.5823 ADA |
0.4308 EUR |
0.4251 EUR |
0.4382 EUR |
0.4320 EUR |
| 2022-07-11 |
0.4421 EUR |
18,768.2324 ADA |
0.4481 EUR |
0.4340 EUR |
0.4481 EUR |
0.4340 EUR |
| 2022-07-10 |
0.4619 EUR |
41,792.6963 ADA |
0.4689 EUR |
0.4475 EUR |
0.4707 EUR |
0.4592 EUR |
| 2022-07-09 |
0.4689 EUR |
48,607.0389 ADA |
0.4584 EUR |
0.4584 EUR |
0.4747 EUR |
0.4729 EUR |
| 2022-07-08 |
0.4654 EUR |
60,626.6154 ADA |
0.4710 EUR |
0.4574 EUR |
0.4847 EUR |
0.4583 EUR |
| 2022-07-07 |
0.4621 EUR |
63,904.7455 ADA |
0.4574 EUR |
0.4530 EUR |
0.4732 EUR |
0.4732 EUR |
| 2022-07-06 |
0.4478 EUR |
30,417.3043 ADA |
0.4383 EUR |
0.4380 EUR |
0.4521 EUR |
0.4521 EUR |
| 2022-07-05 |
0.4397 EUR |
34,974.5807 ADA |
0.4500 EUR |
0.4347 EUR |
0.4500 EUR |
0.4399 EUR |
| 2022-07-04 |
0.4375 EUR |
13,184.3161 ADA |
0.4285 EUR |
0.4270 EUR |
0.4529 EUR |
0.4373 EUR |
| 2022-07-03 |
0.4298 EUR |
5,332.9760 ADA |
0.4339 EUR |
0.4282 EUR |
0.4342 EUR |
0.4289 EUR |
| 2022-07-02 |
0.4292 EUR |
41,595.2575 ADA |
0.4309 EUR |
0.4227 EUR |
0.4413 EUR |
0.4406 EUR |
| 2022-07-01 |
0.4287 EUR |
56,750.8913 ADA |
0.4421 EUR |
0.4249 EUR |
0.4497 EUR |
0.4342 EUR |
| 2022-06-30 |
0.4233 EUR |
91,076.8710 ADA |
0.4380 EUR |
0.4183 EUR |
0.4421 EUR |
0.4220 EUR |
| 2022-06-29 |
0.4434 EUR |
65,850.5620 ADA |
0.4439 EUR |
0.4400 EUR |
0.4497 EUR |
0.4400 EUR |
| 2022-06-28 |
0.4582 EUR |
9,241.0777 ADA |
0.4550 EUR |
0.4480 EUR |
0.4711 EUR |
0.4513 EUR |
| 2022-06-27 |
0.4707 EUR |
16,840.5535 ADA |
0.4719 EUR |
0.4507 EUR |
0.4789 EUR |
0.4638 EUR |
| 2022-06-26 |
0.4846 EUR |
12,444.2693 ADA |
0.4782 EUR |
0.4736 EUR |
0.4979 EUR |
0.4755 EUR |
| 2022-06-25 |
0.4634 EUR |
11,813.1212 ADA |
0.4696 EUR |
0.4550 EUR |
0.4783 EUR |
0.4550 EUR |
| 2022-06-24 |
0.4714 EUR |
109,993.7541 ADA |
0.4554 EUR |
0.4554 EUR |
0.4812 EUR |
0.4757 EUR |
| 2022-06-23 |
0.4537 EUR |
19,027.3024 ADA |
0.4497 EUR |
0.4463 EUR |
0.4569 EUR |
0.4569 EUR |
| 2022-06-22 |
0.4447 EUR |
111,188.4281 ADA |
0.4507 EUR |
0.4345 EUR |
0.4527 EUR |
0.4391 EUR |
| 2022-06-21 |
0.4740 EUR |
108,504.2549 ADA |
0.4732 EUR |
0.4533 EUR |
0.4820 EUR |
0.4533 EUR |
| 2022-06-20 |
0.4596 EUR |
65,245.8223 ADA |
0.4507 EUR |
0.4387 EUR |
0.4812 EUR |
0.4566 EUR |
| 2022-06-19 |
0.4434 EUR |
87,127.8849 ADA |
0.4212 EUR |
0.4160 EUR |
0.4526 EUR |
0.4526 EUR |
| 2022-06-18 |
0.4415 EUR |
286,805.9639 ADA |
0.4682 EUR |
0.4050 EUR |
0.4682 EUR |
0.4274 EUR |
| 2022-06-17 |
0.4718 EUR |
24,894.6742 ADA |
0.4652 EUR |
0.4584 EUR |
0.4774 EUR |
0.4691 EUR |
| 2022-06-16 |
0.4744 EUR |
40,844.2225 ADA |
0.5150 EUR |
0.4443 EUR |
0.5200 EUR |
0.4443 EUR |
| 2022-06-15 |
0.4509 EUR |
64,895.1579 ADA |
0.4628 EUR |
0.4284 EUR |
0.5064 EUR |
0.5064 EUR |
| 2022-06-14 |
0.4690 EUR |
37,394.5348 ADA |
0.4497 EUR |
0.4200 EUR |
0.4912 EUR |
0.4638 EUR |
| 2022-06-13 |
0.4357 EUR |
258,521.9281 ADA |
0.4685 EUR |
0.4181 EUR |
0.4732 EUR |
0.4415 EUR |
| 2022-06-12 |
0.4936 EUR |
37,490.2678 ADA |
0.5187 EUR |
0.4739 EUR |
0.5200 EUR |
0.5002 EUR |
| 2022-06-11 |
0.5533 EUR |
22,158.4549 ADA |
0.5537 EUR |
0.5199 EUR |
0.5794 EUR |
0.5417 EUR |
| 2022-06-10 |
0.5556 EUR |
27,487.4706 ADA |
0.5835 EUR |
0.5443 EUR |
0.5933 EUR |
0.5514 EUR |
| 2022-06-09 |
0.5995 EUR |
6,937.0873 ADA |
0.5845 EUR |
0.5845 EUR |
0.6116 EUR |
0.5944 EUR |
| 2022-06-08 |
0.6002 EUR |
14,636.8975 ADA |
0.5900 EUR |
0.5844 EUR |
0.6200 EUR |
0.5964 EUR |
| 2022-06-07 |
0.5522 EUR |
33,510.3659 ADA |
0.5529 EUR |
0.5359 EUR |
0.5826 EUR |
0.5723 EUR |
| 2022-06-06 |
0.5794 EUR |
29,268.8144 ADA |
0.5500 EUR |
0.5500 EUR |
0.5980 EUR |
0.5553 EUR |
| 2022-06-05 |
0.5311 EUR |
5,193.2289 ADA |
0.5200 EUR |
0.5190 EUR |
0.5374 EUR |
0.5360 EUR |
| 2022-06-04 |
0.5233 EUR |
6,770.6107 ADA |
0.5261 EUR |
0.5177 EUR |
0.5261 EUR |
0.5256 EUR |
| 2022-06-03 |
0.5451 EUR |
40,399.8641 ADA |
0.5441 EUR |
0.5054 EUR |
0.5615 EUR |
0.5190 EUR |
| 2022-06-02 |
0.5295 EUR |
34,609.3090 ADA |
0.5286 EUR |
0.5194 EUR |
0.5427 EUR |
0.5427 EUR |
| 2022-06-01 |
0.5409 EUR |
43,130.3942 ADA |
0.5741 EUR |
0.5066 EUR |
0.5804 EUR |
0.5199 EUR |