Identifier on Bitvavo: ADA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-08 |
0.6640 EUR |
17,246,431.0668 ADA |
0.6785 EUR |
0.6372 EUR |
0.6874 EUR |
0.6627 EUR |
| 2024-03-07 |
0.6768 EUR |
15,825,024.5206 ADA |
0.6750 EUR |
0.6535 EUR |
0.6900 EUR |
0.6783 EUR |
| 2024-03-06 |
0.6629 EUR |
20,802,005.4894 ADA |
0.6392 EUR |
0.6142 EUR |
0.7000 EUR |
0.6676 EUR |
| 2024-03-05 |
0.6581 EUR |
53,600,796.4570 ADA |
0.7101 EUR |
0.5500 EUR |
0.7217 EUR |
0.6400 EUR |
| 2024-03-04 |
0.7149 EUR |
36,232,707.0752 ADA |
0.6713 EUR |
0.6676 EUR |
0.7361 EUR |
0.7131 EUR |
| 2024-03-03 |
0.6675 EUR |
10,479,790.6503 ADA |
0.6848 EUR |
0.6420 EUR |
0.6851 EUR |
0.6701 EUR |
| 2024-03-02 |
0.6806 EUR |
25,599,016.0336 ADA |
0.6649 EUR |
0.6619 EUR |
0.7020 EUR |
0.6802 EUR |
| 2024-03-01 |
0.6345 EUR |
20,935,794.3277 ADA |
0.6062 EUR |
0.6043 EUR |
0.6651 EUR |
0.6650 EUR |
| 2024-02-29 |
0.6250 EUR |
41,165,734.9927 ADA |
0.5806 EUR |
0.5735 EUR |
0.6518 EUR |
0.6095 EUR |
| 2024-02-28 |
0.5817 EUR |
30,482,169.6025 ADA |
0.5748 EUR |
0.5500 EUR |
0.6099 EUR |
0.5817 EUR |
| 2024-02-27 |
0.5721 EUR |
14,856,050.0359 ADA |
0.5688 EUR |
0.5601 EUR |
0.5800 EUR |
0.5775 EUR |
| 2024-02-26 |
0.5538 EUR |
15,731,896.5382 ADA |
0.5461 EUR |
0.5292 EUR |
0.5720 EUR |
0.5660 EUR |
| 2024-02-25 |
0.5443 EUR |
5,648,575.4418 ADA |
0.5514 EUR |
0.5364 EUR |
0.5540 EUR |
0.5462 EUR |
| 2024-02-24 |
0.5437 EUR |
5,579,578.9221 ADA |
0.5377 EUR |
0.5264 EUR |
0.5539 EUR |
0.5511 EUR |
| 2024-02-23 |
0.5379 EUR |
9,402,523.2029 ADA |
0.5412 EUR |
0.5246 EUR |
0.5498 EUR |
0.5365 EUR |
| 2024-02-22 |
0.5509 EUR |
10,348,651.5861 ADA |
0.5535 EUR |
0.5370 EUR |
0.5602 EUR |
0.5433 EUR |
| 2024-02-21 |
0.5480 EUR |
14,623,051.5977 ADA |
0.5748 EUR |
0.5320 EUR |
0.5769 EUR |
0.5495 EUR |
| 2024-02-20 |
0.5733 EUR |
17,933,879.3204 ADA |
0.5863 EUR |
0.5520 EUR |
0.5959 EUR |
0.5750 EUR |
| 2024-02-19 |
0.5820 EUR |
11,586,803.1057 ADA |
0.5749 EUR |
0.5716 EUR |
0.5950 EUR |
0.5877 EUR |
| 2024-02-18 |
0.5800 EUR |
16,870,099.7983 ADA |
0.5663 EUR |
0.5654 EUR |
0.5938 EUR |
0.5776 EUR |
| 2024-02-17 |
0.5454 EUR |
9,462,572.2446 ADA |
0.5560 EUR |
0.5273 EUR |
0.5669 EUR |
0.5637 EUR |
| 2024-02-16 |
0.5551 EUR |
12,180,094.8749 ADA |
0.5656 EUR |
0.5410 EUR |
0.5700 EUR |
0.5494 EUR |
| 2024-02-15 |
0.5537 EUR |
17,909,836.3582 ADA |
0.5383 EUR |
0.5327 EUR |
0.5690 EUR |
0.5594 EUR |
| 2024-02-14 |
0.5314 EUR |
18,253,153.6803 ADA |
0.5087 EUR |
0.5038 EUR |
0.5490 EUR |
0.5376 EUR |
| 2024-02-13 |
0.5097 EUR |
15,644,783.8072 ADA |
0.5179 EUR |
0.4977 EUR |
0.5229 EUR |
0.5089 EUR |
| 2024-02-12 |
0.5121 EUR |
14,720,543.6677 ADA |
0.4997 EUR |
0.4903 EUR |
0.5254 EUR |
0.5183 EUR |
| 2024-02-11 |
0.5070 EUR |
8,153,535.7034 ADA |
0.5082 EUR |
0.4944 EUR |
0.5195 EUR |
0.5000 EUR |
| 2024-02-10 |
0.4962 EUR |
9,838,668.0019 ADA |
0.4947 EUR |
0.4825 EUR |
0.5142 EUR |
0.5080 EUR |
| 2024-02-09 |
0.5001 EUR |
14,257,341.4187 ADA |
0.4920 EUR |
0.4897 EUR |
0.5086 EUR |
0.4951 EUR |
| 2024-02-08 |
0.4870 EUR |
16,837,055.7828 ADA |
0.4658 EUR |
0.4658 EUR |
0.4976 EUR |
0.4888 EUR |
| 2024-02-07 |
0.4548 EUR |
8,937,787.9190 ADA |
0.4632 EUR |
0.4410 EUR |
0.4674 EUR |
0.4646 EUR |
| 2024-02-06 |
0.4618 EUR |
4,426,372.5887 ADA |
0.4604 EUR |
0.4557 EUR |
0.4698 EUR |
0.4653 EUR |
| 2024-02-05 |
0.4615 EUR |
6,556,607.7635 ADA |
0.4579 EUR |
0.4536 EUR |
0.4710 EUR |
0.4592 EUR |
| 2024-02-04 |
0.4675 EUR |
4,245,968.6654 ADA |
0.4742 EUR |
0.4584 EUR |
0.4800 EUR |
0.4593 EUR |
| 2024-02-03 |
0.4811 EUR |
4,308,096.3436 ADA |
0.4766 EUR |
0.4740 EUR |
0.4865 EUR |
0.4751 EUR |
| 2024-02-02 |
0.4731 EUR |
8,632,467.1258 ADA |
0.4672 EUR |
0.4622 EUR |
0.4817 EUR |
0.4749 EUR |
| 2024-02-01 |
0.4563 EUR |
6,220,738.4131 ADA |
0.4606 EUR |
0.4494 EUR |
0.4654 EUR |
0.4653 EUR |
| 2024-01-31 |
0.4677 EUR |
10,499,939.7552 ADA |
0.4743 EUR |
0.4550 EUR |
0.4800 EUR |
0.4626 EUR |
| 2024-01-30 |
0.4827 EUR |
10,999,605.6688 ADA |
0.4853 EUR |
0.4665 EUR |
0.4950 EUR |
0.4742 EUR |
| 2024-01-29 |
0.4689 EUR |
8,968,164.1223 ADA |
0.4523 EUR |
0.4470 EUR |
0.4877 EUR |
0.4840 EUR |
| 2024-01-28 |
0.4539 EUR |
6,394,328.3628 ADA |
0.4486 EUR |
0.4451 EUR |
0.4613 EUR |
0.4488 EUR |
| 2024-01-27 |
0.4465 EUR |
4,794,018.2978 ADA |
0.4474 EUR |
0.4381 EUR |
0.4519 EUR |
0.4486 EUR |
| 2024-01-26 |
0.4441 EUR |
7,659,125.1487 ADA |
0.4302 EUR |
0.4270 EUR |
0.4516 EUR |
0.4468 EUR |
| 2024-01-25 |
0.4339 EUR |
6,603,426.1115 ADA |
0.4377 EUR |
0.4234 EUR |
0.4470 EUR |
0.4306 EUR |
| 2024-01-24 |
0.4345 EUR |
7,079,237.2648 ADA |
0.4395 EUR |
0.4277 EUR |
0.4411 EUR |
0.4339 EUR |
| 2024-01-23 |
0.4272 EUR |
13,636,315.9735 ADA |
0.4398 EUR |
0.4118 EUR |
0.4459 EUR |
0.4386 EUR |
| 2024-01-22 |
0.4494 EUR |
11,357,237.2443 ADA |
0.4622 EUR |
0.4375 EUR |
0.4644 EUR |
0.4396 EUR |
| 2024-01-21 |
0.4721 EUR |
4,682,810.5205 ADA |
0.4741 EUR |
0.4616 EUR |
0.4776 EUR |
0.4619 EUR |
| 2024-01-20 |
0.4711 EUR |
8,777,265.8051 ADA |
0.4630 EUR |
0.4579 EUR |
0.4773 EUR |
0.4730 EUR |
| 2024-01-19 |
0.4505 EUR |
13,626,301.2585 ADA |
0.4623 EUR |
0.4330 EUR |
0.4699 EUR |
0.4569 EUR |