Identifier on Bitvavo: ADA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-20 |
0.6550 EUR |
6,583,876.4466 ADA |
0.6614 EUR |
0.6436 EUR |
0.6702 EUR |
0.6493 EUR |
| 2025-05-19 |
0.6518 EUR |
11,418,638.4199 ADA |
0.6790 EUR |
0.6339 EUR |
0.6836 EUR |
0.6598 EUR |
| 2025-05-18 |
0.6718 EUR |
13,363,011.3802 ADA |
0.6654 EUR |
0.6427 EUR |
0.6952 EUR |
0.6701 EUR |
| 2025-05-17 |
0.6728 EUR |
14,905,869.5450 ADA |
0.6796 EUR |
0.6512 EUR |
0.6998 EUR |
0.6659 EUR |
| 2025-05-16 |
0.6925 EUR |
10,938,457.1822 ADA |
0.6816 EUR |
0.6776 EUR |
0.7022 EUR |
0.6784 EUR |
| 2025-05-15 |
0.6914 EUR |
16,808,365.9867 ADA |
0.7143 EUR |
0.6662 EUR |
0.7243 EUR |
0.6867 EUR |
| 2025-05-14 |
0.7288 EUR |
14,297,815.1387 ADA |
0.7419 EUR |
0.7045 EUR |
0.7444 EUR |
0.7156 EUR |
| 2025-05-13 |
0.7232 EUR |
20,314,505.6823 ADA |
0.7362 EUR |
0.6944 EUR |
0.7522 EUR |
0.7439 EUR |
| 2025-05-12 |
0.7435 EUR |
44,946,879.3700 ADA |
0.7167 EUR |
0.7037 EUR |
0.7766 EUR |
0.7383 EUR |
| 2025-05-11 |
0.7153 EUR |
24,039,835.7762 ADA |
0.7461 EUR |
0.6950 EUR |
0.7514 EUR |
0.7188 EUR |
| 2025-05-10 |
0.7153 EUR |
24,289,864.3003 ADA |
0.6902 EUR |
0.6841 EUR |
0.7457 EUR |
0.7316 EUR |
| 2025-05-09 |
0.6952 EUR |
29,888,863.5433 ADA |
0.6844 EUR |
0.6708 EUR |
0.7273 EUR |
0.6915 EUR |
| 2025-05-08 |
0.6401 EUR |
35,543,688.2305 ADA |
0.5943 EUR |
0.5927 EUR |
0.6859 EUR |
0.6794 EUR |
| 2025-05-07 |
0.5927 EUR |
11,815,098.5292 ADA |
0.5991 EUR |
0.5769 EUR |
0.6078 EUR |
0.5884 EUR |
| 2025-05-06 |
0.5800 EUR |
8,059,503.6405 ADA |
0.5859 EUR |
0.5663 EUR |
0.5933 EUR |
0.5920 EUR |
| 2025-05-05 |
0.5910 EUR |
7,962,285.7675 ADA |
0.5978 EUR |
0.5776 EUR |
0.6110 EUR |
0.5906 EUR |
| 2025-05-04 |
0.6151 EUR |
13,094,695.3268 ADA |
0.6191 EUR |
0.5975 EUR |
0.6329 EUR |
0.5981 EUR |
| 2025-05-03 |
0.6312 EUR |
18,839,847.7022 ADA |
0.6179 EUR |
0.6126 EUR |
0.6462 EUR |
0.6202 EUR |
| 2025-05-02 |
0.6246 EUR |
15,211,298.7805 ADA |
0.6242 EUR |
0.6096 EUR |
0.6423 EUR |
0.6172 EUR |
| 2025-05-01 |
0.6211 EUR |
14,418,423.1337 ADA |
0.6021 EUR |
0.6019 EUR |
0.6331 EUR |
0.6264 EUR |
| 2025-04-30 |
0.6040 EUR |
19,188,432.1466 ADA |
0.6108 EUR |
0.5851 EUR |
0.6190 EUR |
0.6050 EUR |
| 2025-04-29 |
0.6215 EUR |
12,213,477.7770 ADA |
0.6190 EUR |
0.6054 EUR |
0.6300 EUR |
0.6118 EUR |
| 2025-04-28 |
0.6203 EUR |
12,613,396.2521 ADA |
0.6202 EUR |
0.6012 EUR |
0.6431 EUR |
0.6134 EUR |
| 2025-04-27 |
0.6207 EUR |
8,904,422.9067 ADA |
0.6227 EUR |
0.6085 EUR |
0.6320 EUR |
0.6208 EUR |
| 2025-04-26 |
0.6281 EUR |
7,052,234.7038 ADA |
0.6293 EUR |
0.6164 EUR |
0.6466 EUR |
0.6236 EUR |
| 2025-04-25 |
0.6326 EUR |
14,253,164.3301 ADA |
0.6353 EUR |
0.6188 EUR |
0.6450 EUR |
0.6305 EUR |
| 2025-04-24 |
0.6245 EUR |
16,629,053.9785 ADA |
0.6158 EUR |
0.5890 EUR |
0.6560 EUR |
0.6313 EUR |
| 2025-04-23 |
0.6154 EUR |
15,900,634.8290 ADA |
0.6038 EUR |
0.6008 EUR |
0.6305 EUR |
0.6129 EUR |
| 2025-04-22 |
0.5612 EUR |
13,938,371.8646 ADA |
0.5423 EUR |
0.5358 EUR |
0.5810 EUR |
0.5735 EUR |
| 2025-04-21 |
0.5519 EUR |
14,676,122.7570 ADA |
0.5419 EUR |
0.5356 EUR |
0.5652 EUR |
0.5376 EUR |
| 2025-04-20 |
0.5449 EUR |
5,860,042.3860 ADA |
0.5515 EUR |
0.5358 EUR |
0.5568 EUR |
0.5390 EUR |
| 2025-04-19 |
0.5511 EUR |
3,582,610.3946 ADA |
0.5509 EUR |
0.5435 EUR |
0.5572 EUR |
0.5500 EUR |
| 2025-04-18 |
0.5445 EUR |
4,424,849.1366 ADA |
0.5429 EUR |
0.5371 EUR |
0.5547 EUR |
0.5539 EUR |
| 2025-04-17 |
0.5416 EUR |
5,621,619.5776 ADA |
0.5364 EUR |
0.5352 EUR |
0.5548 EUR |
0.5532 EUR |
| 2025-04-16 |
0.5360 EUR |
8,956,914.9766 ADA |
0.5391 EUR |
0.5230 EUR |
0.5450 EUR |
0.5329 EUR |
| 2025-04-15 |
0.5612 EUR |
11,088,359.3798 ADA |
0.5598 EUR |
0.5477 EUR |
0.5720 EUR |
0.5505 EUR |
| 2025-04-14 |
0.5660 EUR |
13,474,237.7767 ADA |
0.5622 EUR |
0.5525 EUR |
0.5785 EUR |
0.5635 EUR |
| 2025-04-13 |
0.5716 EUR |
13,098,513.1420 ADA |
0.5811 EUR |
0.5565 EUR |
0.5898 EUR |
0.5585 EUR |
| 2025-04-12 |
0.5653 EUR |
11,838,445.0921 ADA |
0.5491 EUR |
0.5437 EUR |
0.5877 EUR |
0.5813 EUR |
| 2025-04-11 |
0.5497 EUR |
23,217,211.5134 ADA |
0.5413 EUR |
0.5363 EUR |
0.5669 EUR |
0.5540 EUR |
| 2025-04-10 |
0.5504 EUR |
22,656,920.7854 ADA |
0.5767 EUR |
0.5230 EUR |
0.5780 EUR |
0.5421 EUR |
| 2025-04-09 |
0.5434 EUR |
40,650,511.5777 ADA |
0.5084 EUR |
0.4863 EUR |
0.5900 EUR |
0.5792 EUR |
| 2025-04-08 |
0.5364 EUR |
23,135,161.2352 ADA |
0.5371 EUR |
0.5084 EUR |
0.5673 EUR |
0.5155 EUR |
| 2025-04-07 |
0.5053 EUR |
66,430,054.8574 ADA |
0.5212 EUR |
0.4633 EUR |
0.5527 EUR |
0.5416 EUR |
| 2025-04-06 |
0.5727 EUR |
16,774,654.3050 ADA |
0.5969 EUR |
0.5431 EUR |
0.5973 EUR |
0.5494 EUR |
| 2025-04-05 |
0.5975 EUR |
5,658,273.2748 ADA |
0.6028 EUR |
0.5883 EUR |
0.6086 EUR |
0.5952 EUR |
| 2025-04-04 |
0.5902 EUR |
23,760,569.2231 ADA |
0.5893 EUR |
0.5673 EUR |
0.6146 EUR |
0.6045 EUR |
| 2025-04-03 |
0.5795 EUR |
25,158,032.8225 ADA |
0.5867 EUR |
0.5512 EUR |
0.6023 EUR |
0.5907 EUR |
| 2025-04-02 |
0.6286 EUR |
9,444,285.3970 ADA |
0.6270 EUR |
0.6145 EUR |
0.6437 EUR |
0.6334 EUR |
| 2025-04-01 |
0.6278 EUR |
11,977,675.8088 ADA |
0.6112 EUR |
0.6083 EUR |
0.6424 EUR |
0.6279 EUR |