Identifier on Bittrex: ADA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-28 |
0.3860 EUR |
7,503.5069 ADA |
0.3899 EUR |
0.3812 EUR |
0.3965 EUR |
0.3965 EUR |
| 2022-10-27 |
0.4044 EUR |
228,815.9107 ADA |
0.4051 EUR |
0.3906 EUR |
0.4100 EUR |
0.3961 EUR |
| 2022-10-26 |
0.4057 EUR |
3,377.2979 ADA |
0.3994 EUR |
0.3994 EUR |
0.4078 EUR |
0.4054 EUR |
| 2022-10-25 |
0.3779 EUR |
38,884.8639 ADA |
0.3669 EUR |
0.3644 EUR |
0.4192 EUR |
0.4070 EUR |
| 2022-10-24 |
0.3661 EUR |
5,225.8078 ADA |
0.3702 EUR |
0.3602 EUR |
0.3702 EUR |
0.3626 EUR |
| 2022-10-23 |
0.3568 EUR |
3,144.6742 ADA |
0.3564 EUR |
0.3564 EUR |
0.3572 EUR |
0.3567 EUR |
| 2022-10-22 |
0.3559 EUR |
7,770.0647 ADA |
0.3533 EUR |
0.3519 EUR |
0.3588 EUR |
0.3549 EUR |
| 2022-10-21 |
0.3489 EUR |
45,822.9683 ADA |
0.3442 EUR |
0.3408 EUR |
0.3530 EUR |
0.3530 EUR |
| 2022-10-20 |
0.3547 EUR |
26,710.8823 ADA |
0.3582 EUR |
0.3452 EUR |
0.3635 EUR |
0.3486 EUR |
| 2022-10-19 |
0.3654 EUR |
14,701.6627 ADA |
0.3663 EUR |
0.3618 EUR |
0.3669 EUR |
0.3649 EUR |
| 2022-10-18 |
0.3732 EUR |
15,540.6196 ADA |
0.3744 EUR |
0.3632 EUR |
0.3777 EUR |
0.3654 EUR |
| 2022-10-17 |
0.3792 EUR |
9,769.0144 ADA |
0.3775 EUR |
0.3775 EUR |
0.3829 EUR |
0.3778 EUR |
| 2022-10-16 |
0.3777 EUR |
2,645.7433 ADA |
0.3789 EUR |
0.3765 EUR |
0.3789 EUR |
0.3775 EUR |
| 2022-10-15 |
0.3766 EUR |
1,723.5233 ADA |
0.3765 EUR |
0.3744 EUR |
0.3785 EUR |
0.3785 EUR |
| 2022-10-14 |
0.3894 EUR |
14,531.7461 ADA |
0.3965 EUR |
0.3728 EUR |
0.3965 EUR |
0.3729 EUR |
| 2022-10-13 |
0.3736 EUR |
91,474.4128 ADA |
0.3878 EUR |
0.3600 EUR |
0.3878 EUR |
0.3878 EUR |
| 2022-10-12 |
0.4002 EUR |
87,578.4414 ADA |
0.4035 EUR |
0.3894 EUR |
0.4070 EUR |
0.3929 EUR |
| 2022-10-11 |
0.4076 EUR |
66,697.7613 ADA |
0.4100 EUR |
0.3980 EUR |
0.4109 EUR |
0.4047 EUR |
| 2022-10-10 |
0.4322 EUR |
19,194.9494 ADA |
0.4329 EUR |
0.4270 EUR |
0.4333 EUR |
0.4281 EUR |
| 2022-10-09 |
0.4339 EUR |
15,895.8248 ADA |
0.4322 EUR |
0.4304 EUR |
0.4348 EUR |
0.4346 EUR |
| 2022-10-08 |
0.4365 EUR |
28,706.0061 ADA |
0.4378 EUR |
0.4311 EUR |
0.4378 EUR |
0.4311 EUR |
| 2022-10-07 |
0.4357 EUR |
72,524.7440 ADA |
0.4369 EUR |
0.4324 EUR |
0.4376 EUR |
0.4344 EUR |
| 2022-10-06 |
0.4379 EUR |
15,701.0698 ADA |
0.4401 EUR |
0.4360 EUR |
0.4401 EUR |
0.4390 EUR |
| 2022-10-05 |
0.4359 EUR |
19,742.0441 ADA |
0.4371 EUR |
0.4305 EUR |
0.4372 EUR |
0.4366 EUR |
| 2022-10-04 |
0.4382 EUR |
46,162.1879 ADA |
0.4332 EUR |
0.4331 EUR |
0.4400 EUR |
0.4376 EUR |
| 2022-10-03 |
0.4345 EUR |
39,518.9479 ADA |
0.4306 EUR |
0.4306 EUR |
0.4371 EUR |
0.4359 EUR |
| 2022-10-02 |
0.4371 EUR |
10,319.7673 ADA |
0.4394 EUR |
0.4297 EUR |
0.4414 EUR |
0.4364 EUR |
| 2022-10-01 |
0.4429 EUR |
20,711.6881 ADA |
0.4436 EUR |
0.4401 EUR |
0.4436 EUR |
0.4401 EUR |
| 2022-09-30 |
0.4435 EUR |
20,971.5284 ADA |
0.4436 EUR |
0.4423 EUR |
0.4456 EUR |
0.4423 EUR |
| 2022-09-29 |
0.4450 EUR |
27,280.3576 ADA |
0.4519 EUR |
0.4410 EUR |
0.4519 EUR |
0.4441 EUR |
| 2022-09-28 |
0.4505 EUR |
56,597.4606 ADA |
0.4616 EUR |
0.4461 EUR |
0.4616 EUR |
0.4500 EUR |
| 2022-09-27 |
0.4720 EUR |
59,622.8346 ADA |
0.4677 EUR |
0.4586 EUR |
0.4799 EUR |
0.4608 EUR |
| 2022-09-26 |
0.4626 EUR |
136,334.2734 ADA |
0.4639 EUR |
0.4555 EUR |
0.4646 EUR |
0.4633 EUR |
| 2022-09-25 |
0.4725 EUR |
43,890.0881 ADA |
0.4685 EUR |
0.4616 EUR |
0.4777 EUR |
0.4648 EUR |
| 2022-09-24 |
0.4764 EUR |
20,678.3358 ADA |
0.4779 EUR |
0.4748 EUR |
0.4780 EUR |
0.4780 EUR |
| 2022-09-23 |
0.4700 EUR |
6,434.2038 ADA |
0.4750 EUR |
0.4616 EUR |
0.4900 EUR |
0.4616 EUR |
| 2022-09-22 |
0.4544 EUR |
5,951.6156 ADA |
0.4429 EUR |
0.4429 EUR |
0.4648 EUR |
0.4648 EUR |
| 2022-09-21 |
0.4474 EUR |
43,654.0574 ADA |
0.4586 EUR |
0.4382 EUR |
0.4683 EUR |
0.4470 EUR |
| 2022-09-20 |
0.4463 EUR |
7,974.9180 ADA |
0.4439 EUR |
0.4410 EUR |
0.4504 EUR |
0.4448 EUR |
| 2022-09-19 |
0.4449 EUR |
24,384.1170 ADA |
0.4483 EUR |
0.4350 EUR |
0.4502 EUR |
0.4480 EUR |
| 2022-09-18 |
0.4793 EUR |
11,868.8637 ADA |
0.4814 EUR |
0.4643 EUR |
0.4858 EUR |
0.4643 EUR |
| 2022-09-17 |
0.4783 EUR |
11,816.0893 ADA |
0.4809 EUR |
0.4736 EUR |
0.4850 EUR |
0.4797 EUR |
| 2022-09-16 |
0.4611 EUR |
14,031.2954 ADA |
0.4635 EUR |
0.4550 EUR |
0.4693 EUR |
0.4625 EUR |
| 2022-09-15 |
0.4747 EUR |
27,059.1068 ADA |
0.4818 EUR |
0.4634 EUR |
0.4818 EUR |
0.4701 EUR |
| 2022-09-14 |
0.4760 EUR |
12,355.5600 ADA |
0.4740 EUR |
0.4727 EUR |
0.4834 EUR |
0.4820 EUR |
| 2022-09-13 |
0.4892 EUR |
82,589.6484 ADA |
0.4915 EUR |
0.4650 EUR |
0.4983 EUR |
0.4731 EUR |
| 2022-09-12 |
0.5003 EUR |
16,955.2428 ADA |
0.4993 EUR |
0.4916 EUR |
0.5075 EUR |
0.5046 EUR |
| 2022-09-11 |
0.5065 EUR |
2,567.2251 ADA |
0.5073 EUR |
0.5000 EUR |
0.5133 EUR |
0.5059 EUR |
| 2022-09-10 |
0.5113 EUR |
17,864.9288 ADA |
0.5090 EUR |
0.5040 EUR |
0.5200 EUR |
0.5071 EUR |
| 2022-09-09 |
0.4902 EUR |
41,411.0775 ADA |
0.4861 EUR |
0.4817 EUR |
0.5024 EUR |
0.4915 EUR |