Identifier on Bitvavo: ADA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-26 |
0.3805 EUR |
5,271,152.0470 ADA |
0.3641 EUR |
0.3638 EUR |
0.3867 EUR |
0.3848 EUR |
| 2024-07-25 |
0.3631 EUR |
6,583,903.5808 ADA |
0.3743 EUR |
0.3520 EUR |
0.3766 EUR |
0.3631 EUR |
| 2024-07-24 |
0.3818 EUR |
5,484,022.2278 ADA |
0.3778 EUR |
0.3730 EUR |
0.3891 EUR |
0.3756 EUR |
| 2024-07-23 |
0.3831 EUR |
5,872,130.1293 ADA |
0.3910 EUR |
0.3714 EUR |
0.3943 EUR |
0.3781 EUR |
| 2024-07-22 |
0.3991 EUR |
5,189,515.6326 ADA |
0.4098 EUR |
0.3905 EUR |
0.4124 EUR |
0.3925 EUR |
| 2024-07-21 |
0.3949 EUR |
4,453,514.9844 ADA |
0.4013 EUR |
0.3821 EUR |
0.4068 EUR |
0.4063 EUR |
| 2024-07-20 |
0.4003 EUR |
4,165,979.3819 ADA |
0.4029 EUR |
0.3930 EUR |
0.4060 EUR |
0.4002 EUR |
| 2024-07-19 |
0.3942 EUR |
5,774,707.5464 ADA |
0.3887 EUR |
0.3810 EUR |
0.4068 EUR |
0.4037 EUR |
| 2024-07-18 |
0.3965 EUR |
7,287,964.0431 ADA |
0.3987 EUR |
0.3852 EUR |
0.4113 EUR |
0.3900 EUR |
| 2024-07-17 |
0.4081 EUR |
9,122,581.6174 ADA |
0.4018 EUR |
0.4002 EUR |
0.4176 EUR |
0.4004 EUR |
| 2024-07-16 |
0.4033 EUR |
10,828,030.9833 ADA |
0.4083 EUR |
0.3910 EUR |
0.4153 EUR |
0.4003 EUR |
| 2024-07-15 |
0.4009 EUR |
8,698,400.9294 ADA |
0.3967 EUR |
0.3947 EUR |
0.4079 EUR |
0.4070 EUR |
| 2024-07-14 |
0.3977 EUR |
6,638,113.5978 ADA |
0.4048 EUR |
0.3906 EUR |
0.4078 EUR |
0.3978 EUR |
| 2024-07-13 |
0.3956 EUR |
10,192,715.1646 ADA |
0.3820 EUR |
0.3774 EUR |
0.4095 EUR |
0.4035 EUR |
| 2024-07-12 |
0.3723 EUR |
7,261,406.0606 ADA |
0.3646 EUR |
0.3622 EUR |
0.3834 EUR |
0.3779 EUR |
| 2024-07-11 |
0.3647 EUR |
6,440,921.4028 ADA |
0.3588 EUR |
0.3552 EUR |
0.3720 EUR |
0.3621 EUR |
| 2024-07-10 |
0.3543 EUR |
4,280,272.7230 ADA |
0.3470 EUR |
0.3439 EUR |
0.3583 EUR |
0.3551 EUR |
| 2024-07-09 |
0.3452 EUR |
4,240,056.0670 ADA |
0.3392 EUR |
0.3348 EUR |
0.3522 EUR |
0.3475 EUR |
| 2024-07-08 |
0.3368 EUR |
9,008,569.0492 ADA |
0.3206 EUR |
0.3054 EUR |
0.3503 EUR |
0.3400 EUR |
| 2024-07-07 |
0.3327 EUR |
3,926,209.1878 ADA |
0.3419 EUR |
0.3183 EUR |
0.3424 EUR |
0.3191 EUR |
| 2024-07-06 |
0.3343 EUR |
5,626,630.8328 ADA |
0.3230 EUR |
0.3202 EUR |
0.3442 EUR |
0.3418 EUR |
| 2024-07-05 |
0.3126 EUR |
19,192,262.6494 ADA |
0.3354 EUR |
0.2930 EUR |
0.3354 EUR |
0.3226 EUR |
| 2024-07-04 |
0.3579 EUR |
7,875,700.3047 ADA |
0.3776 EUR |
0.3461 EUR |
0.3833 EUR |
0.3489 EUR |
| 2024-07-03 |
0.3806 EUR |
6,542,047.2313 ADA |
0.3890 EUR |
0.3711 EUR |
0.3937 EUR |
0.3766 EUR |
| 2024-07-02 |
0.3847 EUR |
7,240,786.0975 ADA |
0.3758 EUR |
0.3750 EUR |
0.3899 EUR |
0.3896 EUR |
| 2024-07-01 |
0.3734 EUR |
4,521,787.6945 ADA |
0.3653 EUR |
0.3644 EUR |
0.3805 EUR |
0.3752 EUR |
| 2024-06-30 |
0.3593 EUR |
2,872,646.5715 ADA |
0.3580 EUR |
0.3532 EUR |
0.3662 EUR |
0.3646 EUR |
| 2024-06-29 |
0.3664 EUR |
4,252,609.9026 ADA |
0.3598 EUR |
0.3585 EUR |
0.3763 EUR |
0.3592 EUR |
| 2024-06-28 |
0.3650 EUR |
6,857,450.4368 ADA |
0.3649 EUR |
0.3596 EUR |
0.3700 EUR |
0.3606 EUR |
| 2024-06-27 |
0.3602 EUR |
4,651,835.5278 ADA |
0.3605 EUR |
0.3530 EUR |
0.3673 EUR |
0.3647 EUR |
| 2024-06-26 |
0.3647 EUR |
4,790,827.8188 ADA |
0.3663 EUR |
0.3579 EUR |
0.3703 EUR |
0.3599 EUR |
| 2024-06-25 |
0.3641 EUR |
5,574,265.2569 ADA |
0.3517 EUR |
0.3511 EUR |
0.3709 EUR |
0.3660 EUR |
| 2024-06-24 |
0.3463 EUR |
9,666,555.8774 ADA |
0.3553 EUR |
0.3390 EUR |
0.3569 EUR |
0.3524 EUR |
| 2024-06-23 |
0.3617 EUR |
4,031,017.6040 ADA |
0.3591 EUR |
0.3539 EUR |
0.3671 EUR |
0.3558 EUR |
| 2024-06-22 |
0.3587 EUR |
5,147,264.5456 ADA |
0.3514 EUR |
0.3472 EUR |
0.3658 EUR |
0.3606 EUR |
| 2024-06-21 |
0.3571 EUR |
3,419,111.8771 ADA |
0.3589 EUR |
0.3493 EUR |
0.3646 EUR |
0.3535 EUR |
| 2024-06-20 |
0.3620 EUR |
3,274,844.9136 ADA |
0.3574 EUR |
0.3523 EUR |
0.3704 EUR |
0.3590 EUR |
| 2024-06-19 |
0.3623 EUR |
4,608,543.2923 ADA |
0.3572 EUR |
0.3547 EUR |
0.3707 EUR |
0.3571 EUR |
| 2024-06-18 |
0.3502 EUR |
11,314,198.2563 ADA |
0.3734 EUR |
0.3344 EUR |
0.3750 EUR |
0.3576 EUR |
| 2024-06-17 |
0.3780 EUR |
6,322,817.5630 ADA |
0.3897 EUR |
0.3650 EUR |
0.3920 EUR |
0.3752 EUR |
| 2024-06-16 |
0.3878 EUR |
2,336,465.3877 ADA |
0.3867 EUR |
0.3830 EUR |
0.3918 EUR |
0.3900 EUR |
| 2024-06-15 |
0.3852 EUR |
2,948,434.5778 ADA |
0.3855 EUR |
0.3816 EUR |
0.3886 EUR |
0.3869 EUR |
| 2024-06-14 |
0.3849 EUR |
5,547,473.8978 ADA |
0.3923 EUR |
0.3754 EUR |
0.3970 EUR |
0.3846 EUR |
| 2024-06-13 |
0.3965 EUR |
3,551,749.3624 ADA |
0.4051 EUR |
0.3900 EUR |
0.4063 EUR |
0.3939 EUR |
| 2024-06-12 |
0.4028 EUR |
5,610,566.4157 ADA |
0.3935 EUR |
0.3866 EUR |
0.4106 EUR |
0.4058 EUR |
| 2024-06-11 |
0.3967 EUR |
7,926,807.1244 ADA |
0.4091 EUR |
0.3846 EUR |
0.4098 EUR |
0.3930 EUR |
| 2024-06-10 |
0.4124 EUR |
6,285,978.2224 ADA |
0.4131 EUR |
0.4044 EUR |
0.4200 EUR |
0.4094 EUR |
| 2024-06-09 |
0.4089 EUR |
2,877,393.3194 ADA |
0.4048 EUR |
0.4007 EUR |
0.4140 EUR |
0.4126 EUR |
| 2024-06-08 |
0.4075 EUR |
4,893,790.2601 ADA |
0.4171 EUR |
0.4013 EUR |
0.4171 EUR |
0.4044 EUR |
| 2024-06-07 |
0.4294 EUR |
20,556,968.9208 ADA |
0.4205 EUR |
0.3954 EUR |
0.4528 EUR |
0.4171 EUR |