Identifier on Bitvavo: ADA-EUR
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-07-08 |
0.4978 EUR |
5,452,196.8365 ADA |
0.4947 EUR |
0.4876 EUR |
0.5049 EUR |
0.5001 EUR |
2025-07-07 |
0.4987 EUR |
7,206,821.5159 ADA |
0.4974 EUR |
0.4907 EUR |
0.5051 EUR |
0.4942 EUR |
2025-07-06 |
0.4929 EUR |
3,149,614.7634 ADA |
0.4888 EUR |
0.4861 EUR |
0.5015 EUR |
0.4967 EUR |
2025-07-05 |
0.4882 EUR |
2,598,387.0813 ADA |
0.4865 EUR |
0.4836 EUR |
0.4956 EUR |
0.4862 EUR |
2025-07-04 |
0.4916 EUR |
7,945,027.7071 ADA |
0.5098 EUR |
0.4785 EUR |
0.5130 EUR |
0.4873 EUR |
2025-07-03 |
0.5016 EUR |
5,757,412.6636 ADA |
0.4950 EUR |
0.4940 EUR |
0.5180 EUR |
0.5139 EUR |
2025-07-02 |
0.4759 EUR |
6,302,296.6106 ADA |
0.4589 EUR |
0.4565 EUR |
0.5086 EUR |
0.5057 EUR |
2025-07-01 |
0.4704 EUR |
9,749,100.2256 ADA |
0.4857 EUR |
0.4552 EUR |
0.4890 EUR |
0.4596 EUR |
2025-06-30 |
0.4877 EUR |
9,870,971.4208 ADA |
0.4931 EUR |
0.4737 EUR |
0.5012 EUR |
0.4936 EUR |
2025-06-29 |
0.4793 EUR |
3,837,905.9830 ADA |
0.4831 EUR |
0.4741 EUR |
0.4854 EUR |
0.4765 EUR |
2025-06-28 |
0.4787 EUR |
3,024,075.4480 ADA |
0.4774 EUR |
0.4745 EUR |
0.4857 EUR |
0.4819 EUR |
2025-06-27 |
0.4727 EUR |
8,952,996.0424 ADA |
0.4742 EUR |
0.4664 EUR |
0.4813 EUR |
0.4781 EUR |
2025-06-26 |
0.4803 EUR |
9,849,571.8795 ADA |
0.4854 EUR |
0.4694 EUR |
0.4976 EUR |
0.4724 EUR |
2025-06-25 |
0.5003 EUR |
6,268,438.7181 ADA |
0.5066 EUR |
0.4876 EUR |
0.5084 EUR |
0.4891 EUR |
2025-06-24 |
0.4927 EUR |
10,116,391.4592 ADA |
0.5027 EUR |
0.4978 EUR |
0.5120 EUR |
0.5013 EUR |
2025-06-23 |
0.4689 EUR |
12,177,320.4084 ADA |
0.4711 EUR |
0.4592 EUR |
0.4850 EUR |
0.4788 EUR |
2025-06-22 |
0.4658 EUR |
21,188,372.5327 ADA |
0.4838 EUR |
0.4440 EUR |
0.4900 EUR |
0.4480 EUR |
2025-06-21 |
0.5013 EUR |
4,448,865.2899 ADA |
0.5013 EUR |
0.4893 EUR |
0.5107 EUR |
0.4897 EUR |
2025-06-20 |
0.5077 EUR |
16,134,488.1825 ADA |
0.5233 EUR |
0.4867 EUR |
0.5271 EUR |
0.5012 EUR |
2025-06-19 |
0.5234 EUR |
6,129,136.2442 ADA |
0.5264 EUR |
0.5150 EUR |
0.5329 EUR |
0.5222 EUR |
2025-06-18 |
0.5285 EUR |
4,673,074.9186 ADA |
0.5307 EUR |
0.5151 EUR |
0.5404 EUR |
0.5190 EUR |
2025-06-17 |
0.5509 EUR |
4,720,154.3179 ADA |
0.5455 EUR |
0.5364 EUR |
0.5559 EUR |
0.5390 EUR |
2025-06-16 |
0.5551 EUR |
4,187,379.1415 ADA |
0.5493 EUR |
0.5415 EUR |
0.5679 EUR |
0.5668 EUR |
2025-06-15 |
0.5423 EUR |
3,410,040.0474 ADA |
0.5414 EUR |
0.5386 EUR |
0.5507 EUR |
0.5457 EUR |
2025-06-14 |
0.5444 EUR |
6,839,242.2961 ADA |
0.5563 EUR |
0.5318 EUR |
0.5564 EUR |
0.5418 EUR |
2025-06-13 |
0.5526 EUR |
11,660,492.8326 ADA |
0.5702 EUR |
0.5355 EUR |
0.5704 EUR |
0.5504 EUR |
2025-06-12 |
0.5996 EUR |
7,585,896.1863 ADA |
0.6063 EUR |
0.5827 EUR |
0.6082 EUR |
0.5941 EUR |
2025-06-11 |
0.6261 EUR |
9,955,999.5976 ADA |
0.6265 EUR |
0.6089 EUR |
0.6378 EUR |
0.6182 EUR |
2025-06-10 |
0.6025 EUR |
3,505,950.6029 ADA |
0.6175 EUR |
0.6032 EUR |
0.6270 EUR |
0.6038 EUR |
2025-06-09 |
0.5931 EUR |
9,709,444.8390 ADA |
0.5882 EUR |
0.5754 EUR |
0.6180 EUR |
0.6177 EUR |
2025-06-08 |
0.5856 EUR |
7,428,754.4539 ADA |
0.5835 EUR |
0.5726 EUR |
0.5968 EUR |
0.5869 EUR |
2025-06-07 |
0.5828 EUR |
4,824,152.6579 ADA |
0.5757 EUR |
0.5706 EUR |
0.5890 EUR |
0.5821 EUR |
2025-06-06 |
0.5706 EUR |
8,577,463.0784 ADA |
0.5471 EUR |
0.5430 EUR |
0.5909 EUR |
0.5769 EUR |
2025-06-05 |
0.5730 EUR |
12,179,159.4303 ADA |
0.5841 EUR |
0.5410 EUR |
0.6040 EUR |
0.5477 EUR |
2025-06-04 |
0.6063 EUR |
7,785,061.2730 ADA |
0.6013 EUR |
0.5887 EUR |
0.6354 EUR |
0.5916 EUR |
2025-06-03 |
0.6066 EUR |
8,646,657.6282 ADA |
0.6024 EUR |
0.5933 EUR |
0.6192 EUR |
0.6025 EUR |
2025-06-02 |
0.5931 EUR |
4,849,406.7185 ADA |
0.6049 EUR |
0.5822 EUR |
0.6075 EUR |
0.5946 EUR |
2025-06-01 |
0.5952 EUR |
5,236,282.5278 ADA |
0.6055 EUR |
0.5784 EUR |
0.6055 EUR |
0.5978 EUR |
2025-05-31 |
0.5961 EUR |
7,037,366.4199 ADA |
0.6082 EUR |
0.5795 EUR |
0.6140 EUR |
0.6109 EUR |
2025-05-30 |
0.6208 EUR |
11,150,683.0703 ADA |
0.6351 EUR |
0.6018 EUR |
0.6405 EUR |
0.6138 EUR |
2025-05-29 |
0.6584 EUR |
9,836,386.8081 ADA |
0.6661 EUR |
0.6356 EUR |
0.6805 EUR |
0.6415 EUR |
2025-05-28 |
0.6642 EUR |
5,720,693.3115 ADA |
0.6687 EUR |
0.6489 EUR |
0.6730 EUR |
0.6548 EUR |
2025-05-27 |
0.6736 EUR |
7,507,935.4564 ADA |
0.6680 EUR |
0.6523 EUR |
0.6838 EUR |
0.6736 EUR |
2025-05-26 |
0.6708 EUR |
6,462,826.2111 ADA |
0.6690 EUR |
0.6600 EUR |
0.6831 EUR |
0.6651 EUR |
2025-05-25 |
0.6529 EUR |
7,077,185.2334 ADA |
0.6570 EUR |
0.6416 EUR |
0.6635 EUR |
0.6591 EUR |
2025-05-24 |
0.6676 EUR |
5,015,875.3168 ADA |
0.6577 EUR |
0.6540 EUR |
0.6754 EUR |
0.6618 EUR |
2025-05-23 |
0.7001 EUR |
16,656,117.8066 ADA |
0.7157 EUR |
0.6716 EUR |
0.7420 EUR |
0.6828 EUR |
2025-05-22 |
0.6905 EUR |
8,526,223.7932 ADA |
0.6788 EUR |
0.6777 EUR |
0.7163 EUR |
0.7105 EUR |
2025-05-21 |
0.6703 EUR |
16,357,894.8844 ADA |
0.6610 EUR |
0.6513 EUR |
0.6905 EUR |
0.6801 EUR |
2025-05-20 |
0.6535 EUR |
8,462,403.9872 ADA |
0.6614 EUR |
0.6433 EUR |
0.6702 EUR |
0.6585 EUR |