Identifier on Bitvavo: ADA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-08 |
0.3368 EUR |
9,008,569.0492 ADA |
0.3206 EUR |
0.3054 EUR |
0.3503 EUR |
0.3400 EUR |
| 2024-07-07 |
0.3327 EUR |
3,926,209.1878 ADA |
0.3419 EUR |
0.3183 EUR |
0.3424 EUR |
0.3191 EUR |
| 2024-07-06 |
0.3343 EUR |
5,626,630.8328 ADA |
0.3230 EUR |
0.3202 EUR |
0.3442 EUR |
0.3418 EUR |
| 2024-07-05 |
0.3126 EUR |
19,192,262.6494 ADA |
0.3354 EUR |
0.2930 EUR |
0.3354 EUR |
0.3226 EUR |
| 2024-07-04 |
0.3579 EUR |
7,875,700.3047 ADA |
0.3776 EUR |
0.3461 EUR |
0.3833 EUR |
0.3489 EUR |
| 2024-07-03 |
0.3806 EUR |
6,542,047.2313 ADA |
0.3890 EUR |
0.3711 EUR |
0.3937 EUR |
0.3766 EUR |
| 2024-07-02 |
0.3847 EUR |
7,240,786.0975 ADA |
0.3758 EUR |
0.3750 EUR |
0.3899 EUR |
0.3896 EUR |
| 2024-07-01 |
0.3734 EUR |
4,521,787.6945 ADA |
0.3653 EUR |
0.3644 EUR |
0.3805 EUR |
0.3752 EUR |
| 2024-06-30 |
0.3593 EUR |
2,872,646.5715 ADA |
0.3580 EUR |
0.3532 EUR |
0.3662 EUR |
0.3646 EUR |
| 2024-06-29 |
0.3664 EUR |
4,252,609.9026 ADA |
0.3598 EUR |
0.3585 EUR |
0.3763 EUR |
0.3592 EUR |
| 2024-06-28 |
0.3650 EUR |
6,857,450.4368 ADA |
0.3649 EUR |
0.3596 EUR |
0.3700 EUR |
0.3606 EUR |
| 2024-06-27 |
0.3602 EUR |
4,651,835.5278 ADA |
0.3605 EUR |
0.3530 EUR |
0.3673 EUR |
0.3647 EUR |
| 2024-06-26 |
0.3647 EUR |
4,790,827.8188 ADA |
0.3663 EUR |
0.3579 EUR |
0.3703 EUR |
0.3599 EUR |
| 2024-06-25 |
0.3641 EUR |
5,574,265.2569 ADA |
0.3517 EUR |
0.3511 EUR |
0.3709 EUR |
0.3660 EUR |
| 2024-06-24 |
0.3463 EUR |
9,666,555.8774 ADA |
0.3553 EUR |
0.3390 EUR |
0.3569 EUR |
0.3524 EUR |
| 2024-06-23 |
0.3617 EUR |
4,031,017.6040 ADA |
0.3591 EUR |
0.3539 EUR |
0.3671 EUR |
0.3558 EUR |
| 2024-06-22 |
0.3587 EUR |
5,147,264.5456 ADA |
0.3514 EUR |
0.3472 EUR |
0.3658 EUR |
0.3606 EUR |
| 2024-06-21 |
0.3571 EUR |
3,419,111.8771 ADA |
0.3589 EUR |
0.3493 EUR |
0.3646 EUR |
0.3535 EUR |
| 2024-06-20 |
0.3620 EUR |
3,274,844.9136 ADA |
0.3574 EUR |
0.3523 EUR |
0.3704 EUR |
0.3590 EUR |
| 2024-06-19 |
0.3623 EUR |
4,608,543.2923 ADA |
0.3572 EUR |
0.3547 EUR |
0.3707 EUR |
0.3571 EUR |
| 2024-06-18 |
0.3502 EUR |
11,314,198.2563 ADA |
0.3734 EUR |
0.3344 EUR |
0.3750 EUR |
0.3576 EUR |
| 2024-06-17 |
0.3780 EUR |
6,322,817.5630 ADA |
0.3897 EUR |
0.3650 EUR |
0.3920 EUR |
0.3752 EUR |
| 2024-06-16 |
0.3878 EUR |
2,336,465.3877 ADA |
0.3867 EUR |
0.3830 EUR |
0.3918 EUR |
0.3900 EUR |
| 2024-06-15 |
0.3852 EUR |
2,948,434.5778 ADA |
0.3855 EUR |
0.3816 EUR |
0.3886 EUR |
0.3869 EUR |
| 2024-06-14 |
0.3849 EUR |
5,547,473.8978 ADA |
0.3923 EUR |
0.3754 EUR |
0.3970 EUR |
0.3846 EUR |
| 2024-06-13 |
0.3965 EUR |
3,551,749.3624 ADA |
0.4051 EUR |
0.3900 EUR |
0.4063 EUR |
0.3939 EUR |
| 2024-06-12 |
0.4028 EUR |
5,610,566.4157 ADA |
0.3935 EUR |
0.3866 EUR |
0.4106 EUR |
0.4058 EUR |
| 2024-06-11 |
0.3967 EUR |
7,926,807.1244 ADA |
0.4091 EUR |
0.3846 EUR |
0.4098 EUR |
0.3930 EUR |
| 2024-06-10 |
0.4124 EUR |
6,285,978.2224 ADA |
0.4131 EUR |
0.4044 EUR |
0.4200 EUR |
0.4094 EUR |
| 2024-06-09 |
0.4089 EUR |
2,877,393.3194 ADA |
0.4048 EUR |
0.4007 EUR |
0.4140 EUR |
0.4126 EUR |
| 2024-06-08 |
0.4075 EUR |
4,893,790.2601 ADA |
0.4171 EUR |
0.4013 EUR |
0.4171 EUR |
0.4044 EUR |
| 2024-06-07 |
0.4294 EUR |
20,556,968.9208 ADA |
0.4205 EUR |
0.3954 EUR |
0.4528 EUR |
0.4171 EUR |
| 2024-06-06 |
0.4208 EUR |
4,198,864.5990 ADA |
0.4237 EUR |
0.4137 EUR |
0.4248 EUR |
0.4209 EUR |
| 2024-06-05 |
0.4239 EUR |
4,212,305.5849 ADA |
0.4240 EUR |
0.4201 EUR |
0.4266 EUR |
0.4246 EUR |
| 2024-06-04 |
0.4218 EUR |
4,476,476.0284 ADA |
0.4194 EUR |
0.4161 EUR |
0.4270 EUR |
0.4237 EUR |
| 2024-06-03 |
0.4183 EUR |
4,371,424.8754 ADA |
0.4114 EUR |
0.4089 EUR |
0.4248 EUR |
0.4208 EUR |
| 2024-06-02 |
0.4136 EUR |
2,369,917.0572 ADA |
0.4147 EUR |
0.4061 EUR |
0.4185 EUR |
0.4118 EUR |
| 2024-06-01 |
0.4137 EUR |
1,995,369.9337 ADA |
0.4125 EUR |
0.4103 EUR |
0.4175 EUR |
0.4160 EUR |
| 2024-05-31 |
0.4141 EUR |
4,591,445.2261 ADA |
0.4121 EUR |
0.4092 EUR |
0.4191 EUR |
0.4117 EUR |
| 2024-05-30 |
0.4148 EUR |
6,093,172.9034 ADA |
0.4173 EUR |
0.4100 EUR |
0.4215 EUR |
0.4123 EUR |
| 2024-05-29 |
0.4229 EUR |
4,602,762.5808 ADA |
0.4221 EUR |
0.4167 EUR |
0.4274 EUR |
0.4197 EUR |
| 2024-05-28 |
0.4208 EUR |
5,808,520.1739 ADA |
0.4309 EUR |
0.4161 EUR |
0.4313 EUR |
0.4213 EUR |
| 2024-05-27 |
0.4296 EUR |
7,157,581.2918 ADA |
0.4226 EUR |
0.4207 EUR |
0.4371 EUR |
0.4308 EUR |
| 2024-05-26 |
0.4236 EUR |
5,043,250.2263 ADA |
0.4266 EUR |
0.4197 EUR |
0.4269 EUR |
0.4225 EUR |
| 2024-05-25 |
0.4257 EUR |
4,279,363.4950 ADA |
0.4246 EUR |
0.4222 EUR |
0.4288 EUR |
0.4267 EUR |
| 2024-05-24 |
0.4258 EUR |
4,870,750.6115 ADA |
0.4308 EUR |
0.4194 EUR |
0.4346 EUR |
0.4236 EUR |
| 2024-05-23 |
0.4338 EUR |
11,497,918.7008 ADA |
0.4465 EUR |
0.4117 EUR |
0.4505 EUR |
0.4303 EUR |
| 2024-05-22 |
0.4455 EUR |
6,910,260.7422 ADA |
0.4540 EUR |
0.4378 EUR |
0.4546 EUR |
0.4466 EUR |
| 2024-05-21 |
0.4592 EUR |
10,990,862.7349 ADA |
0.4610 EUR |
0.4504 EUR |
0.4684 EUR |
0.4519 EUR |
| 2024-05-20 |
0.4392 EUR |
10,012,292.7829 ADA |
0.4292 EUR |
0.4229 EUR |
0.4599 EUR |
0.4580 EUR |