Identifier on Bitvavo: ADA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-15 |
0.3334 EUR |
9,861,230.8493 ADA |
0.3380 EUR |
0.3214 EUR |
0.3475 EUR |
0.3300 EUR |
| 2025-12-14 |
0.3422 EUR |
9,104,871.0108 ADA |
0.3501 EUR |
0.3362 EUR |
0.3508 EUR |
0.3368 EUR |
| 2025-12-13 |
0.3505 EUR |
2,954,574.6773 ADA |
0.3492 EUR |
0.3480 EUR |
0.3542 EUR |
0.3497 EUR |
| 2025-12-12 |
0.3551 EUR |
10,633,105.2565 ADA |
0.3629 EUR |
0.3442 EUR |
0.3658 EUR |
0.3499 EUR |
| 2025-12-11 |
0.3735 EUR |
13,297,179.1022 ADA |
0.3883 EUR |
0.3505 EUR |
0.3885 EUR |
0.3514 EUR |
| 2025-12-10 |
0.3976 EUR |
11,599,311.1921 ADA |
0.4040 EUR |
0.3873 EUR |
0.4094 EUR |
0.3880 EUR |
| 2025-12-09 |
0.3911 EUR |
15,604,829.7589 ADA |
0.3721 EUR |
0.3638 EUR |
0.4131 EUR |
0.4102 EUR |
| 2025-12-08 |
0.3689 EUR |
7,282,167.8261 ADA |
0.3569 EUR |
0.3561 EUR |
0.3799 EUR |
0.3736 EUR |
| 2025-12-07 |
0.3631 EUR |
9,238,578.1376 ADA |
0.3558 EUR |
0.3492 EUR |
0.3742 EUR |
0.3576 EUR |
| 2025-12-06 |
0.3560 EUR |
2,435,240.4120 ADA |
0.3575 EUR |
0.3525 EUR |
0.3593 EUR |
0.3577 EUR |
| 2025-12-05 |
0.3639 EUR |
7,911,940.6406 ADA |
0.3775 EUR |
0.3519 EUR |
0.3802 EUR |
0.3579 EUR |
| 2025-12-04 |
0.3839 EUR |
6,887,261.3813 ADA |
0.3858 EUR |
0.3733 EUR |
0.3905 EUR |
0.3791 EUR |
| 2025-12-03 |
0.3773 EUR |
11,943,390.3159 ADA |
0.3730 EUR |
0.3658 EUR |
0.3892 EUR |
0.3862 EUR |
| 2025-12-02 |
0.3567 EUR |
11,123,200.6561 ADA |
0.3325 EUR |
0.3319 EUR |
0.3771 EUR |
0.3758 EUR |
| 2025-12-01 |
0.3319 EUR |
19,154,723.8891 ADA |
0.3573 EUR |
0.3190 EUR |
0.3584 EUR |
0.3255 EUR |
| 2025-11-30 |
0.3617 EUR |
2,678,866.3926 ADA |
0.3581 EUR |
0.3570 EUR |
0.3689 EUR |
0.3668 EUR |
| 2025-11-29 |
0.3598 EUR |
3,884,441.7627 ADA |
0.3622 EUR |
0.3557 EUR |
0.3640 EUR |
0.3592 EUR |
| 2025-11-28 |
0.3692 EUR |
7,196,585.3091 ADA |
0.3735 EUR |
0.3580 EUR |
0.3775 EUR |
0.3619 EUR |
| 2025-11-27 |
0.3739 EUR |
5,820,164.0986 ADA |
0.3760 EUR |
0.3680 EUR |
0.3787 EUR |
0.3749 EUR |
| 2025-11-26 |
0.3662 EUR |
5,974,013.7847 ADA |
0.3650 EUR |
0.3544 EUR |
0.3765 EUR |
0.3745 EUR |
| 2025-11-25 |
0.3651 EUR |
6,894,632.4097 ADA |
0.3712 EUR |
0.3498 EUR |
0.3725 EUR |
0.3621 EUR |
| 2025-11-24 |
0.3632 EUR |
10,848,309.8886 ADA |
0.3549 EUR |
0.3488 EUR |
0.3768 EUR |
0.3744 EUR |
| 2025-11-23 |
0.3573 EUR |
8,147,340.5616 ADA |
0.3514 EUR |
0.3489 EUR |
0.3646 EUR |
0.3579 EUR |
| 2025-11-22 |
0.3498 EUR |
5,783,157.5218 ADA |
0.3554 EUR |
0.3398 EUR |
0.3585 EUR |
0.3478 EUR |
| 2025-11-21 |
0.3554 EUR |
34,625,277.9859 ADA |
0.3744 EUR |
0.3365 EUR |
0.3801 EUR |
0.3486 EUR |
| 2025-11-20 |
0.3856 EUR |
10,944,658.4123 ADA |
0.4018 EUR |
0.3715 EUR |
0.4090 EUR |
0.3751 EUR |
| 2025-11-19 |
0.3976 EUR |
8,751,331.8003 ADA |
0.4100 EUR |
0.3795 EUR |
0.4116 EUR |
0.3812 EUR |
| 2025-11-18 |
0.4047 EUR |
10,759,518.0193 ADA |
0.4015 EUR |
0.3930 EUR |
0.4161 EUR |
0.4090 EUR |
| 2025-11-17 |
0.4105 EUR |
15,526,193.9155 ADA |
0.4164 EUR |
0.3940 EUR |
0.4307 EUR |
0.4004 EUR |
| 2025-11-16 |
0.4190 EUR |
12,601,582.6203 ADA |
0.4335 EUR |
0.4071 EUR |
0.4381 EUR |
0.4167 EUR |
| 2025-11-15 |
0.4349 EUR |
3,951,263.2838 ADA |
0.4296 EUR |
0.4296 EUR |
0.4432 EUR |
0.4344 EUR |
| 2025-11-14 |
0.4428 EUR |
10,122,593.5865 ADA |
0.4541 EUR |
0.4289 EUR |
0.4571 EUR |
0.4399 EUR |
| 2025-11-13 |
0.4712 EUR |
9,413,090.0039 ADA |
0.4708 EUR |
0.4470 EUR |
0.4929 EUR |
0.4487 EUR |
| 2025-11-12 |
0.4882 EUR |
3,103,397.2211 ADA |
0.4803 EUR |
0.4773 EUR |
0.5020 EUR |
0.4993 EUR |
| 2025-11-11 |
0.5013 EUR |
7,522,232.8969 ADA |
0.5133 EUR |
0.4850 EUR |
0.5250 EUR |
0.4865 EUR |
| 2025-11-10 |
0.5055 EUR |
6,377,597.8614 ADA |
0.5003 EUR |
0.4969 EUR |
0.5211 EUR |
0.5065 EUR |
| 2025-11-09 |
0.4906 EUR |
7,422,718.1639 ADA |
0.4911 EUR |
0.4737 EUR |
0.5051 EUR |
0.5007 EUR |
| 2025-11-08 |
0.4920 EUR |
9,691,607.6462 ADA |
0.4987 EUR |
0.4788 EUR |
0.5121 EUR |
0.4883 EUR |
| 2025-11-07 |
0.4792 EUR |
16,879,474.0906 ADA |
0.4605 EUR |
0.4489 EUR |
0.5100 EUR |
0.5026 EUR |
| 2025-11-06 |
0.4612 EUR |
5,308,532.5775 ADA |
0.4731 EUR |
0.4478 EUR |
0.4738 EUR |
0.4589 EUR |
| 2025-11-05 |
0.4613 EUR |
12,100,105.5090 ADA |
0.4530 EUR |
0.4305 EUR |
0.4796 EUR |
0.4711 EUR |
| 2025-11-04 |
0.4740 EUR |
10,393,138.8016 ADA |
0.4799 EUR |
0.4600 EUR |
0.4891 EUR |
0.4660 EUR |
| 2025-11-03 |
0.4919 EUR |
11,934,480.7475 ADA |
0.5293 EUR |
0.4581 EUR |
0.5300 EUR |
0.4847 EUR |
| 2025-11-02 |
0.5268 EUR |
2,805,392.3697 ADA |
0.5301 EUR |
0.5130 EUR |
0.5355 EUR |
0.5194 EUR |
| 2025-11-01 |
0.5294 EUR |
2,215,111.8910 ADA |
0.5274 EUR |
0.5228 EUR |
0.5350 EUR |
0.5307 EUR |
| 2025-10-31 |
0.5228 EUR |
4,592,823.5547 ADA |
0.5198 EUR |
0.5186 EUR |
0.5371 EUR |
0.5229 EUR |
| 2025-10-30 |
0.5299 EUR |
12,380,673.9848 ADA |
0.5517 EUR |
0.5071 EUR |
0.5584 EUR |
0.5180 EUR |
| 2025-10-29 |
0.5568 EUR |
11,662,616.0228 ADA |
0.5536 EUR |
0.5407 EUR |
0.5722 EUR |
0.5599 EUR |
| 2025-10-28 |
0.5664 EUR |
6,625,592.1315 ADA |
0.5716 EUR |
0.5462 EUR |
0.5798 EUR |
0.5517 EUR |
| 2025-10-27 |
0.5842 EUR |
5,883,165.5923 ADA |
0.5843 EUR |
0.5723 EUR |
0.5960 EUR |
0.5868 EUR |