Identifier on Bitvavo: ADA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-19 |
0.4428 EUR |
62,124.4572 ADA |
0.4431 EUR |
0.4402 EUR |
0.4444 EUR |
0.4434 EUR |
| 2024-05-18 |
0.4428 EUR |
3,398,463.4634 ADA |
0.4434 EUR |
0.4372 EUR |
0.4472 EUR |
0.4435 EUR |
| 2024-05-17 |
0.4409 EUR |
10,011,208.1375 ADA |
0.4230 EUR |
0.4186 EUR |
0.4522 EUR |
0.4433 EUR |
| 2024-05-16 |
0.4192 EUR |
6,900,757.5108 ADA |
0.4152 EUR |
0.4120 EUR |
0.4248 EUR |
0.4227 EUR |
| 2024-05-15 |
0.4065 EUR |
8,044,943.9538 ADA |
0.3963 EUR |
0.3943 EUR |
0.4179 EUR |
0.4149 EUR |
| 2024-05-14 |
0.4008 EUR |
6,793,178.7895 ADA |
0.4045 EUR |
0.3940 EUR |
0.4068 EUR |
0.3943 EUR |
| 2024-05-13 |
0.4099 EUR |
9,281,019.3021 ADA |
0.4068 EUR |
0.3950 EUR |
0.4200 EUR |
0.4049 EUR |
| 2024-05-12 |
0.4080 EUR |
2,687,378.8647 ADA |
0.4076 EUR |
0.4025 EUR |
0.4116 EUR |
0.4064 EUR |
| 2024-05-11 |
0.4126 EUR |
2,951,563.5423 ADA |
0.4166 EUR |
0.4070 EUR |
0.4193 EUR |
0.4082 EUR |
| 2024-05-10 |
0.4245 EUR |
8,032,995.5904 ADA |
0.4300 EUR |
0.4118 EUR |
0.4348 EUR |
0.4163 EUR |
| 2024-05-09 |
0.4244 EUR |
7,409,044.5922 ADA |
0.4203 EUR |
0.4160 EUR |
0.4319 EUR |
0.4285 EUR |
| 2024-05-08 |
0.4225 EUR |
13,173,522.3803 ADA |
0.4106 EUR |
0.4060 EUR |
0.4363 EUR |
0.4203 EUR |
| 2024-05-07 |
0.4193 EUR |
7,797,427.9180 ADA |
0.4217 EUR |
0.4140 EUR |
0.4241 EUR |
0.4161 EUR |
| 2024-05-06 |
0.4298 EUR |
12,131,747.6066 ADA |
0.4259 EUR |
0.4188 EUR |
0.4420 EUR |
0.4232 EUR |
| 2024-05-05 |
0.4269 EUR |
6,028,985.4258 ADA |
0.4307 EUR |
0.4204 EUR |
0.4329 EUR |
0.4252 EUR |
| 2024-05-04 |
0.4354 EUR |
6,174,079.9768 ADA |
0.4346 EUR |
0.4311 EUR |
0.4424 EUR |
0.4329 EUR |
| 2024-05-03 |
0.4274 EUR |
8,430,922.9797 ADA |
0.4272 EUR |
0.4158 EUR |
0.4406 EUR |
0.4349 EUR |
| 2024-05-02 |
0.4226 EUR |
8,635,325.2753 ADA |
0.4188 EUR |
0.4095 EUR |
0.4318 EUR |
0.4256 EUR |
| 2024-05-01 |
0.4079 EUR |
17,783,207.0062 ADA |
0.4136 EUR |
0.3914 EUR |
0.4265 EUR |
0.4182 EUR |
| 2024-04-30 |
0.4091 EUR |
17,617,428.2856 ADA |
0.4265 EUR |
0.3972 EUR |
0.4318 EUR |
0.4126 EUR |
| 2024-04-29 |
0.4235 EUR |
7,063,867.1317 ADA |
0.4298 EUR |
0.4167 EUR |
0.4329 EUR |
0.4256 EUR |
| 2024-04-28 |
0.4402 EUR |
4,187,819.9563 ADA |
0.4376 EUR |
0.4294 EUR |
0.4473 EUR |
0.4319 EUR |
| 2024-04-27 |
0.4293 EUR |
6,592,059.0876 ADA |
0.4335 EUR |
0.4169 EUR |
0.4399 EUR |
0.4376 EUR |
| 2024-04-26 |
0.4376 EUR |
6,573,824.3441 ADA |
0.4387 EUR |
0.4307 EUR |
0.4467 EUR |
0.4335 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 |