Identifier on Bitvavo: ADA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-19 |
0.5511 EUR |
3,582,610.3946 ADA |
0.5509 EUR |
0.5435 EUR |
0.5572 EUR |
0.5500 EUR |
| 2025-04-18 |
0.5445 EUR |
4,424,849.1366 ADA |
0.5429 EUR |
0.5371 EUR |
0.5547 EUR |
0.5539 EUR |
| 2025-04-17 |
0.5416 EUR |
5,621,619.5776 ADA |
0.5364 EUR |
0.5352 EUR |
0.5548 EUR |
0.5532 EUR |
| 2025-04-16 |
0.5360 EUR |
8,956,914.9766 ADA |
0.5391 EUR |
0.5230 EUR |
0.5450 EUR |
0.5329 EUR |
| 2025-04-15 |
0.5612 EUR |
11,088,359.3798 ADA |
0.5598 EUR |
0.5477 EUR |
0.5720 EUR |
0.5505 EUR |
| 2025-04-14 |
0.5660 EUR |
13,474,237.7767 ADA |
0.5622 EUR |
0.5525 EUR |
0.5785 EUR |
0.5635 EUR |
| 2025-04-13 |
0.5716 EUR |
13,098,513.1420 ADA |
0.5811 EUR |
0.5565 EUR |
0.5898 EUR |
0.5585 EUR |
| 2025-04-12 |
0.5653 EUR |
11,838,445.0921 ADA |
0.5491 EUR |
0.5437 EUR |
0.5877 EUR |
0.5813 EUR |
| 2025-04-11 |
0.5497 EUR |
23,217,211.5134 ADA |
0.5413 EUR |
0.5363 EUR |
0.5669 EUR |
0.5540 EUR |
| 2025-04-10 |
0.5504 EUR |
22,656,920.7854 ADA |
0.5767 EUR |
0.5230 EUR |
0.5780 EUR |
0.5421 EUR |
| 2025-04-09 |
0.5434 EUR |
40,650,511.5777 ADA |
0.5084 EUR |
0.4863 EUR |
0.5900 EUR |
0.5792 EUR |
| 2025-04-08 |
0.5364 EUR |
23,135,161.2352 ADA |
0.5371 EUR |
0.5084 EUR |
0.5673 EUR |
0.5155 EUR |
| 2025-04-07 |
0.5053 EUR |
66,430,054.8574 ADA |
0.5212 EUR |
0.4633 EUR |
0.5527 EUR |
0.5416 EUR |
| 2025-04-06 |
0.5727 EUR |
16,774,654.3050 ADA |
0.5969 EUR |
0.5431 EUR |
0.5973 EUR |
0.5494 EUR |
| 2025-04-05 |
0.5975 EUR |
5,658,273.2748 ADA |
0.6028 EUR |
0.5883 EUR |
0.6086 EUR |
0.5952 EUR |
| 2025-04-04 |
0.5902 EUR |
23,760,569.2231 ADA |
0.5893 EUR |
0.5673 EUR |
0.6146 EUR |
0.6045 EUR |
| 2025-04-03 |
0.5795 EUR |
25,158,032.8225 ADA |
0.5867 EUR |
0.5512 EUR |
0.6023 EUR |
0.5907 EUR |
| 2025-04-02 |
0.6286 EUR |
9,444,285.3970 ADA |
0.6270 EUR |
0.6145 EUR |
0.6437 EUR |
0.6334 EUR |
| 2025-04-01 |
0.6278 EUR |
11,977,675.8088 ADA |
0.6112 EUR |
0.6083 EUR |
0.6424 EUR |
0.6279 EUR |
| 2025-03-31 |
0.6011 EUR |
15,554,993.5281 ADA |
0.6113 EUR |
0.5826 EUR |
0.6152 EUR |
0.6092 EUR |
| 2025-03-30 |
0.6222 EUR |
5,860,588.7345 ADA |
0.6220 EUR |
0.6066 EUR |
0.6356 EUR |
0.6208 EUR |
| 2025-03-29 |
0.6269 EUR |
10,552,412.4073 ADA |
0.6521 EUR |
0.6088 EUR |
0.6574 EUR |
0.6186 EUR |
| 2025-03-28 |
0.6603 EUR |
12,669,995.5482 ADA |
0.6838 EUR |
0.6372 EUR |
0.6908 EUR |
0.6478 EUR |
| 2025-03-27 |
0.6806 EUR |
7,234,496.1515 ADA |
0.6786 EUR |
0.6684 EUR |
0.6908 EUR |
0.6798 EUR |
| 2025-03-26 |
0.6953 EUR |
16,596,208.1968 ADA |
0.6905 EUR |
0.6695 EUR |
0.7179 EUR |
0.6785 EUR |
| 2025-03-25 |
0.6924 EUR |
14,416,351.5152 ADA |
0.6776 EUR |
0.6675 EUR |
0.7085 EUR |
0.6954 EUR |
| 2025-03-24 |
0.6751 EUR |
20,575,635.5444 ADA |
0.6560 EUR |
0.6521 EUR |
0.6901 EUR |
0.6804 EUR |
| 2025-03-23 |
0.6540 EUR |
3,354,297.1172 ADA |
0.6481 EUR |
0.6449 EUR |
0.6615 EUR |
0.6450 EUR |
| 2025-03-22 |
0.6525 EUR |
4,210,872.0506 ADA |
0.6507 EUR |
0.6449 EUR |
0.6620 EUR |
0.6455 EUR |
| 2025-03-21 |
0.6566 EUR |
7,525,319.9882 ADA |
0.6607 EUR |
0.6468 EUR |
0.6703 EUR |
0.6587 EUR |
| 2025-03-20 |
0.6740 EUR |
12,073,356.2697 ADA |
0.6817 EUR |
0.6562 EUR |
0.6972 EUR |
0.6598 EUR |
| 2025-03-19 |
0.6678 EUR |
23,118,005.9217 ADA |
0.6415 EUR |
0.6404 EUR |
0.6844 EUR |
0.6711 EUR |
| 2025-03-18 |
0.6427 EUR |
9,295,291.4306 ADA |
0.6569 EUR |
0.6233 EUR |
0.6576 EUR |
0.6283 EUR |
| 2025-03-17 |
0.6590 EUR |
10,846,291.1651 ADA |
0.6480 EUR |
0.6456 EUR |
0.6707 EUR |
0.6606 EUR |
| 2025-03-16 |
0.6614 EUR |
10,846,975.3338 ADA |
0.6874 EUR |
0.6411 EUR |
0.6874 EUR |
0.6524 EUR |
| 2025-03-15 |
0.6857 EUR |
12,020,840.8623 ADA |
0.6776 EUR |
0.6725 EUR |
0.6986 EUR |
0.6924 EUR |
| 2025-03-14 |
0.6619 EUR |
14,346,503.8580 ADA |
0.6475 EUR |
0.6415 EUR |
0.6913 EUR |
0.6769 EUR |
| 2025-03-13 |
0.6618 EUR |
18,450,059.5419 ADA |
0.6761 EUR |
0.6406 EUR |
0.6833 EUR |
0.6485 EUR |
| 2025-03-12 |
0.6739 EUR |
25,500,681.4354 ADA |
0.6638 EUR |
0.6525 EUR |
0.7056 EUR |
0.6670 EUR |
| 2025-03-11 |
0.6485 EUR |
37,963,103.9471 ADA |
0.6710 EUR |
0.5964 EUR |
0.6815 EUR |
0.6596 EUR |
| 2025-03-10 |
0.6541 EUR |
42,833,588.8822 ADA |
0.6701 EUR |
0.6075 EUR |
0.7185 EUR |
0.6307 EUR |
| 2025-03-09 |
0.6989 EUR |
34,178,492.3926 ADA |
0.7164 EUR |
0.6533 EUR |
0.7549 EUR |
0.6648 EUR |
| 2025-03-08 |
0.7528 EUR |
17,293,644.8164 ADA |
0.7538 EUR |
0.7327 EUR |
0.7742 EUR |
0.7526 EUR |
| 2025-03-07 |
0.7855 EUR |
49,467,171.7029 ADA |
0.8425 EUR |
0.7400 EUR |
0.8534 EUR |
0.8151 EUR |
| 2025-03-06 |
0.8642 EUR |
38,847,103.3694 ADA |
0.9068 EUR |
0.8208 EUR |
0.9136 EUR |
0.8493 EUR |
| 2025-03-05 |
0.8988 EUR |
37,152,111.0382 ADA |
0.8753 EUR |
0.8612 EUR |
0.9618 EUR |
0.8706 EUR |
| 2025-03-04 |
0.8123 EUR |
64,929,243.4876 ADA |
0.8193 EUR |
0.7230 EUR |
0.9170 EUR |
0.8876 EUR |
| 2025-03-03 |
0.9564 EUR |
21,159,656.2487 ADA |
1.0255 EUR |
0.9464 EUR |
1.1171 EUR |
0.9704 EUR |
| 2025-03-02 |
0.9052 EUR |
89,072,486.3258 ADA |
0.6330 EUR |
0.6220 EUR |
1.1110 EUR |
0.9678 EUR |
| 2025-03-01 |
0.6213 EUR |
9,424,898.8260 ADA |
0.6269 EUR |
0.6033 EUR |
0.6535 EUR |
0.6116 EUR |