Identifier on Bitvavo: ADA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-26 |
0.4397 EUR |
2,729,998.5190 ADA |
0.4387 EUR |
0.4307 EUR |
0.4467 EUR |
0.4351 EUR |
| 2024-04-25 |
0.4407 EUR |
9,022,974.0088 ADA |
0.4443 EUR |
0.4317 EUR |
0.4485 EUR |
0.4406 EUR |
| 2024-04-24 |
0.4574 EUR |
14,560,036.8464 ADA |
0.4669 EUR |
0.4386 EUR |
0.4774 EUR |
0.4403 EUR |
| 2024-04-23 |
0.4774 EUR |
14,837,157.7822 ADA |
0.4853 EUR |
0.4659 EUR |
0.4886 EUR |
0.4670 EUR |
| 2024-04-22 |
0.4810 EUR |
16,667,714.8914 ADA |
0.4690 EUR |
0.4646 EUR |
0.4908 EUR |
0.4872 EUR |
| 2024-04-21 |
0.4707 EUR |
13,640,624.7330 ADA |
0.4767 EUR |
0.4582 EUR |
0.4818 EUR |
0.4686 EUR |
| 2024-04-20 |
0.4602 EUR |
26,313,821.4864 ADA |
0.4404 EUR |
0.4371 EUR |
0.4795 EUR |
0.4732 EUR |
| 2024-04-19 |
0.4309 EUR |
32,061,542.9464 ADA |
0.4309 EUR |
0.3994 EUR |
0.4464 EUR |
0.4401 EUR |
| 2024-04-18 |
0.4224 EUR |
21,869,911.1039 ADA |
0.4165 EUR |
0.4071 EUR |
0.4333 EUR |
0.4302 EUR |
| 2024-04-17 |
0.4192 EUR |
26,576,008.2118 ADA |
0.4319 EUR |
0.4021 EUR |
0.4389 EUR |
0.4167 EUR |
| 2024-04-16 |
0.4305 EUR |
23,758,382.4677 ADA |
0.4338 EUR |
0.4136 EUR |
0.4513 EUR |
0.4332 EUR |
| 2024-04-15 |
0.4424 EUR |
25,076,462.5551 ADA |
0.4405 EUR |
0.4134 EUR |
0.4655 EUR |
0.4326 EUR |
| 2024-04-14 |
0.4373 EUR |
26,941,215.8255 ADA |
0.4290 EUR |
0.4143 EUR |
0.4585 EUR |
0.4408 EUR |
| 2024-04-13 |
0.4359 EUR |
28,225,161.4334 ADA |
0.4770 EUR |
0.3811 EUR |
0.4900 EUR |
0.4326 EUR |
| 2024-04-12 |
0.4951 EUR |
40,907,973.8905 ADA |
0.5460 EUR |
0.4237 EUR |
0.5526 EUR |
0.4797 EUR |
| 2024-04-11 |
0.5453 EUR |
15,905,380.7726 ADA |
0.5454 EUR |
0.5367 EUR |
0.5532 EUR |
0.5451 EUR |
| 2024-04-10 |
0.5353 EUR |
23,592,299.2403 ADA |
0.5441 EUR |
0.5168 EUR |
0.5496 EUR |
0.5452 EUR |
| 2024-04-09 |
0.5586 EUR |
24,438,630.6180 ADA |
0.5647 EUR |
0.5459 EUR |
0.5740 EUR |
0.5484 EUR |
| 2024-04-08 |
0.5576 EUR |
20,513,673.5419 ADA |
0.5436 EUR |
0.5348 EUR |
0.5676 EUR |
0.5652 EUR |
| 2024-04-07 |
0.5442 EUR |
11,528,063.2044 ADA |
0.5388 EUR |
0.5367 EUR |
0.5507 EUR |
0.5435 EUR |
| 2024-04-06 |
0.5373 EUR |
8,834,152.2609 ADA |
0.5302 EUR |
0.5279 EUR |
0.5442 EUR |
0.5393 EUR |
| 2024-04-05 |
0.5290 EUR |
15,598,651.0619 ADA |
0.5388 EUR |
0.5164 EUR |
0.5403 EUR |
0.5314 EUR |
| 2024-04-04 |
0.5385 EUR |
13,533,461.3313 ADA |
0.5260 EUR |
0.5163 EUR |
0.5504 EUR |
0.5352 EUR |
| 2024-04-03 |
0.5407 EUR |
9,775,233.5949 ADA |
0.5404 EUR |
0.5240 EUR |
0.5600 EUR |
0.5293 EUR |
| 2024-04-02 |
0.5477 EUR |
12,866,896.8090 ADA |
0.5791 EUR |
0.5342 EUR |
0.5797 EUR |
0.5398 EUR |
| 2024-04-01 |
0.5791 EUR |
10,367,604.9465 ADA |
0.6027 EUR |
0.5634 EUR |
0.6037 EUR |
0.5803 EUR |
| 2024-03-31 |
0.6003 EUR |
5,513,642.1193 ADA |
0.5973 EUR |
0.5956 EUR |
0.6064 EUR |
0.6012 EUR |
| 2024-03-30 |
0.6056 EUR |
6,473,319.5455 ADA |
0.6158 EUR |
0.5966 EUR |
0.6203 EUR |
0.5984 EUR |
| 2024-03-29 |
0.6051 EUR |
8,686,203.8457 ADA |
0.6029 EUR |
0.5900 EUR |
0.6182 EUR |
0.6137 EUR |
| 2024-03-28 |
0.6015 EUR |
8,368,686.2428 ADA |
0.5987 EUR |
0.5868 EUR |
0.6089 EUR |
0.6013 EUR |
| 2024-03-27 |
0.5994 EUR |
15,292,215.5851 ADA |
0.6138 EUR |
0.5825 EUR |
0.6190 EUR |
0.6006 EUR |
| 2024-03-26 |
0.6146 EUR |
17,098,560.2528 ADA |
0.6047 EUR |
0.6013 EUR |
0.6312 EUR |
0.6156 EUR |
| 2024-03-25 |
0.6055 EUR |
15,128,457.7355 ADA |
0.5987 EUR |
0.5891 EUR |
0.6160 EUR |
0.6085 EUR |
| 2024-03-24 |
0.5893 EUR |
9,692,457.9652 ADA |
0.5769 EUR |
0.5765 EUR |
0.6000 EUR |
0.5979 EUR |
| 2024-03-23 |
0.5822 EUR |
7,493,900.0725 ADA |
0.5701 EUR |
0.5655 EUR |
0.5920 EUR |
0.5856 EUR |
| 2024-03-22 |
0.5739 EUR |
12,035,773.5513 ADA |
0.5814 EUR |
0.5532 EUR |
0.5947 EUR |
0.5667 EUR |
| 2024-03-21 |
0.5822 EUR |
15,715,159.0490 ADA |
0.5852 EUR |
0.5681 EUR |
0.5976 EUR |
0.5814 EUR |
| 2024-03-20 |
0.5620 EUR |
27,051,257.0236 ADA |
0.5403 EUR |
0.5245 EUR |
0.6100 EUR |
0.5870 EUR |
| 2024-03-19 |
0.5659 EUR |
30,960,164.2467 ADA |
0.6071 EUR |
0.5330 EUR |
0.6121 EUR |
0.5402 EUR |
| 2024-03-18 |
0.6145 EUR |
14,238,068.5265 ADA |
0.6264 EUR |
0.5899 EUR |
0.6620 EUR |
0.6020 EUR |
| 2024-03-17 |
0.6153 EUR |
16,159,914.3752 ADA |
0.6060 EUR |
0.5800 EUR |
0.6320 EUR |
0.6261 EUR |
| 2024-03-16 |
0.6390 EUR |
17,991,936.1459 ADA |
0.6683 EUR |
0.6000 EUR |
0.6760 EUR |
0.6056 EUR |
| 2024-03-15 |
0.6533 EUR |
24,898,578.0957 ADA |
0.6903 EUR |
0.6135 EUR |
0.7029 EUR |
0.6665 EUR |
| 2024-03-14 |
0.7020 EUR |
31,467,378.3735 ADA |
0.6978 EUR |
0.6561 EUR |
0.7395 EUR |
0.6902 EUR |
| 2024-03-13 |
0.6906 EUR |
15,088,934.5540 ADA |
0.6847 EUR |
0.6738 EUR |
0.7077 EUR |
0.6953 EUR |
| 2024-03-12 |
0.6805 EUR |
23,083,092.6967 ADA |
0.7065 EUR |
0.6450 EUR |
0.7067 EUR |
0.6808 EUR |
| 2024-03-11 |
0.6901 EUR |
30,321,179.9942 ADA |
0.6551 EUR |
0.6287 EUR |
0.7200 EUR |
0.7044 EUR |
| 2024-03-10 |
0.6610 EUR |
10,678,401.1401 ADA |
0.6776 EUR |
0.6408 EUR |
0.6796 EUR |
0.6512 EUR |
| 2024-03-09 |
0.6716 EUR |
11,409,883.7476 ADA |
0.6620 EUR |
0.6591 EUR |
0.6813 EUR |
0.6793 EUR |
| 2024-03-08 |
0.6640 EUR |
17,246,431.0668 ADA |
0.6785 EUR |
0.6372 EUR |
0.6874 EUR |
0.6627 EUR |