Identifier on Bitvavo: ADA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-12-22 |
0.5687 EUR |
16,758,692.9804 ADA |
0.5774 EUR |
0.5483 EUR |
0.5917 EUR |
0.5644 EUR |
| 2023-12-21 |
0.5569 EUR |
20,503,308.2617 ADA |
0.5390 EUR |
0.5315 EUR |
0.5805 EUR |
0.5781 EUR |
| 2023-12-20 |
0.5418 EUR |
15,436,559.4225 ADA |
0.5249 EUR |
0.5190 EUR |
0.5558 EUR |
0.5353 EUR |
| 2023-12-19 |
0.5396 EUR |
17,361,418.8881 ADA |
0.5519 EUR |
0.5160 EUR |
0.5650 EUR |
0.5235 EUR |
| 2023-12-18 |
0.5217 EUR |
21,728,668.0285 ADA |
0.5323 EUR |
0.4980 EUR |
0.5503 EUR |
0.5463 EUR |
| 2023-12-17 |
0.5469 EUR |
10,851,212.1797 ADA |
0.5589 EUR |
0.5300 EUR |
0.5632 EUR |
0.5330 EUR |
| 2023-12-16 |
0.5624 EUR |
14,201,223.0826 ADA |
0.5513 EUR |
0.5396 EUR |
0.5750 EUR |
0.5603 EUR |
| 2023-12-15 |
0.5759 EUR |
16,766,819.4907 ADA |
0.5861 EUR |
0.5556 EUR |
0.5959 EUR |
0.5598 EUR |
| 2023-12-14 |
0.5921 EUR |
31,011,594.7637 ADA |
0.6129 EUR |
0.5620 EUR |
0.6240 EUR |
0.5838 EUR |
| 2023-12-13 |
0.5708 EUR |
50,675,940.1850 ADA |
0.5352 EUR |
0.5025 EUR |
0.6300 EUR |
0.6133 EUR |
| 2023-12-12 |
0.5360 EUR |
39,086,936.0017 ADA |
0.5115 EUR |
0.5110 EUR |
0.5624 EUR |
0.5317 EUR |
| 2023-12-11 |
0.5087 EUR |
44,746,926.2819 ADA |
0.5532 EUR |
0.4830 EUR |
0.5556 EUR |
0.5119 EUR |
| 2023-12-10 |
0.5512 EUR |
35,226,465.8112 ADA |
0.5382 EUR |
0.5289 EUR |
0.5724 EUR |
0.5520 EUR |
| 2023-12-09 |
0.5606 EUR |
78,912,577.6107 ADA |
0.5072 EUR |
0.5061 EUR |
0.6031 EUR |
0.5441 EUR |
| 2023-12-08 |
0.4885 EUR |
66,354,284.6425 ADA |
0.4226 EUR |
0.4189 EUR |
0.5329 EUR |
0.5082 EUR |
| 2023-12-07 |
0.4130 EUR |
19,399,535.6378 ADA |
0.4121 EUR |
0.3870 EUR |
0.4259 EUR |
0.4240 EUR |
| 2023-12-06 |
0.4067 EUR |
28,916,475.8474 ADA |
0.3945 EUR |
0.3853 EUR |
0.4228 EUR |
0.4100 EUR |
| 2023-12-05 |
0.3813 EUR |
18,231,642.5946 ADA |
0.3750 EUR |
0.3666 EUR |
0.3938 EUR |
0.3903 EUR |
| 2023-12-04 |
0.3726 EUR |
19,033,210.2264 ADA |
0.3630 EUR |
0.3600 EUR |
0.3820 EUR |
0.3750 EUR |
| 2023-12-03 |
0.3620 EUR |
10,042,408.8085 ADA |
0.3652 EUR |
0.3565 EUR |
0.3699 EUR |
0.3612 EUR |
| 2023-12-02 |
0.3593 EUR |
9,180,912.6115 ADA |
0.3532 EUR |
0.3518 EUR |
0.3650 EUR |
0.3638 EUR |
| 2023-12-01 |
0.3507 EUR |
6,535,729.7313 ADA |
0.3452 EUR |
0.3430 EUR |
0.3549 EUR |
0.3528 EUR |
| 2023-11-30 |
0.3440 EUR |
5,982,872.6861 ADA |
0.3478 EUR |
0.3410 EUR |
0.3493 EUR |
0.3461 EUR |
| 2023-11-29 |
0.3504 EUR |
5,158,797.4389 ADA |
0.3505 EUR |
0.3442 EUR |
0.3550 EUR |
0.3486 EUR |
| 2023-11-28 |
0.3471 EUR |
6,112,779.5265 ADA |
0.3449 EUR |
0.3374 EUR |
0.3540 EUR |
0.3500 EUR |
| 2023-11-27 |
0.3470 EUR |
6,182,491.3247 ADA |
0.3542 EUR |
0.3390 EUR |
0.3589 EUR |
0.3416 EUR |
| 2023-11-26 |
0.3547 EUR |
5,569,865.1881 ADA |
0.3605 EUR |
0.3475 EUR |
0.3620 EUR |
0.3545 EUR |
| 2023-11-25 |
0.3590 EUR |
4,440,880.8559 ADA |
0.3531 EUR |
0.3517 EUR |
0.3624 EUR |
0.3597 EUR |
| 2023-11-24 |
0.3573 EUR |
8,142,998.7662 ADA |
0.3555 EUR |
0.3510 EUR |
0.3647 EUR |
0.3521 EUR |
| 2023-11-23 |
0.3501 EUR |
5,065,714.1598 ADA |
0.3497 EUR |
0.3452 EUR |
0.3549 EUR |
0.3509 EUR |
| 2023-11-22 |
0.3438 EUR |
6,925,960.9595 ADA |
0.3267 EUR |
0.3259 EUR |
0.3560 EUR |
0.3493 EUR |
| 2023-11-21 |
0.3415 EUR |
9,792,244.2292 ADA |
0.3478 EUR |
0.3260 EUR |
0.3562 EUR |
0.3315 EUR |
| 2023-11-20 |
0.3565 EUR |
11,003,786.1673 ADA |
0.3523 EUR |
0.3466 EUR |
0.3656 EUR |
0.3491 EUR |
| 2023-11-19 |
0.3468 EUR |
5,591,282.5659 ADA |
0.3464 EUR |
0.3387 EUR |
0.3530 EUR |
0.3496 EUR |
| 2023-11-18 |
0.3362 EUR |
8,023,345.0389 ADA |
0.3370 EUR |
0.3207 EUR |
0.3470 EUR |
0.3468 EUR |
| 2023-11-17 |
0.3366 EUR |
9,001,915.5627 ADA |
0.3421 EUR |
0.3243 EUR |
0.3486 EUR |
0.3368 EUR |