Identifier on Bitvavo: ADA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |