Identifier on Bitvavo: ADA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-18 |
0.4713 EUR |
8,403,669.3719 ADA |
0.4855 EUR |
0.4560 EUR |
0.4855 EUR |
0.4637 EUR |
| 2024-01-17 |
0.4876 EUR |
8,250,499.8706 ADA |
0.4927 EUR |
0.4800 EUR |
0.4966 EUR |
0.4845 EUR |
| 2024-01-16 |
0.4943 EUR |
7,231,418.3441 ADA |
0.4833 EUR |
0.4831 EUR |
0.5039 EUR |
0.4974 EUR |
| 2024-01-15 |
0.4859 EUR |
9,346,640.4115 ADA |
0.4801 EUR |
0.4767 EUR |
0.4945 EUR |
0.4822 EUR |
| 2024-01-14 |
0.4952 EUR |
6,207,747.6852 ADA |
0.5025 EUR |
0.4828 EUR |
0.5033 EUR |
0.4850 EUR |
| 2024-01-13 |
0.5014 EUR |
6,115,062.9193 ADA |
0.5015 EUR |
0.4861 EUR |
0.5077 EUR |
0.5040 EUR |
| 2024-01-12 |
0.5140 EUR |
15,890,083.1578 ADA |
0.5304 EUR |
0.4820 EUR |
0.5371 EUR |
0.4999 EUR |
| 2024-01-11 |
0.5328 EUR |
32,711,814.6475 ADA |
0.5169 EUR |
0.5103 EUR |
0.5627 EUR |
0.5297 EUR |
| 2024-01-10 |
0.4902 EUR |
22,699,879.8723 ADA |
0.4698 EUR |
0.4472 EUR |
0.5380 EUR |
0.5341 EUR |
| 2024-01-09 |
0.4710 EUR |
13,868,960.2582 ADA |
0.4949 EUR |
0.4548 EUR |
0.4965 EUR |
0.4665 EUR |
| 2024-01-08 |
0.4690 EUR |
18,466,020.8863 ADA |
0.4522 EUR |
0.4253 EUR |
0.4977 EUR |
0.4941 EUR |
| 2024-01-07 |
0.4710 EUR |
8,853,701.6836 ADA |
0.4790 EUR |
0.4489 EUR |
0.4859 EUR |
0.4548 EUR |
| 2024-01-06 |
0.4804 EUR |
8,997,995.4484 ADA |
0.4966 EUR |
0.4643 EUR |
0.5079 EUR |
0.4769 EUR |
| 2024-01-05 |
0.4943 EUR |
16,777,651.2034 ADA |
0.5220 EUR |
0.4800 EUR |
0.5243 EUR |
0.4939 EUR |
| 2024-01-04 |
0.5195 EUR |
10,671,977.1531 ADA |
0.5136 EUR |
0.5048 EUR |
0.5400 EUR |
0.5216 EUR |
| 2024-01-03 |
0.5190 EUR |
24,773,289.7806 ADA |
0.5541 EUR |
0.4500 EUR |
0.5695 EUR |
0.5119 EUR |
| 2024-01-02 |
0.5663 EUR |
13,927,650.3322 ADA |
0.5650 EUR |
0.5511 EUR |
0.5772 EUR |
0.5557 EUR |
| 2024-01-01 |
0.5515 EUR |
7,215,060.5517 ADA |
0.5400 EUR |
0.5364 EUR |
0.5644 EUR |
0.5640 EUR |
| 2023-12-31 |
0.5464 EUR |
7,654,866.6543 ADA |
0.5465 EUR |
0.5254 EUR |
0.5540 EUR |
0.5359 EUR |
| 2023-12-30 |
0.5478 EUR |
8,176,004.2398 ADA |
0.5532 EUR |
0.5385 EUR |
0.5565 EUR |
0.5455 EUR |
| 2023-12-29 |
0.5546 EUR |
14,127,060.1565 ADA |
0.5573 EUR |
0.5409 EUR |
0.5665 EUR |
0.5441 EUR |
| 2023-12-28 |
0.5772 EUR |
30,926,857.4145 ADA |
0.5713 EUR |
0.5500 EUR |
0.6094 EUR |
0.5600 EUR |
| 2023-12-27 |
0.5647 EUR |
21,028,324.2611 ADA |
0.5522 EUR |
0.5304 EUR |
0.5799 EUR |
0.5706 EUR |
| 2023-12-26 |
0.5459 EUR |
14,407,891.2645 ADA |
0.5675 EUR |
0.5100 EUR |
0.5704 EUR |
0.5508 EUR |
| 2023-12-25 |
0.5591 EUR |
11,270,752.0853 ADA |
0.5401 EUR |
0.5376 EUR |
0.5769 EUR |
0.5675 EUR |
| 2023-12-24 |
0.5579 EUR |
14,636,382.5757 ADA |
0.5582 EUR |
0.5360 EUR |
0.5720 EUR |
0.5441 EUR |
| 2023-12-23 |
0.5518 EUR |
11,066,448.6965 ADA |
0.5661 EUR |
0.5429 EUR |
0.5661 EUR |
0.5594 EUR |