Identifier on Bitvavo: ADA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-24 |
0.2197 EUR |
11,997,089.7189 ADA |
0.2228 EUR |
0.2155 EUR |
0.2243 EUR |
0.2198 EUR |
| 2026-02-23 |
0.2257 EUR |
11,618,614.6896 ADA |
0.2296 EUR |
0.2177 EUR |
0.2338 EUR |
0.2293 EUR |
| 2026-02-22 |
0.2329 EUR |
10,481,347.6490 ADA |
0.2375 EUR |
0.2283 EUR |
0.2382 EUR |
0.2295 EUR |
| 2026-02-21 |
0.2395 EUR |
8,421,724.8908 ADA |
0.2417 EUR |
0.2369 EUR |
0.2432 EUR |
0.2380 EUR |
| 2026-02-20 |
0.2375 EUR |
18,171,063.4203 ADA |
0.2317 EUR |
0.2297 EUR |
0.2491 EUR |
0.2398 EUR |
| 2026-02-19 |
0.2315 EUR |
12,341,500.1781 ADA |
0.2320 EUR |
0.2271 EUR |
0.2350 EUR |
0.2314 EUR |
| 2026-02-18 |
0.2389 EUR |
8,372,983.8282 ADA |
0.2376 EUR |
0.2356 EUR |
0.2432 EUR |
0.2381 EUR |
| 2026-02-17 |
0.2397 EUR |
9,759,023.8588 ADA |
0.2416 EUR |
0.2348 EUR |
0.2449 EUR |
0.2379 EUR |
| 2026-02-16 |
0.2373 EUR |
7,724,882.9276 ADA |
0.2374 EUR |
0.2336 EUR |
0.2439 EUR |
0.2369 EUR |
| 2026-02-15 |
0.2474 EUR |
12,715,888.5674 ADA |
0.2492 EUR |
0.2369 EUR |
0.2549 EUR |
0.2392 EUR |
| 2026-02-14 |
0.2405 EUR |
13,611,697.1818 ADA |
0.2299 EUR |
0.2297 EUR |
0.2537 EUR |
0.2502 EUR |
| 2026-02-13 |
0.2235 EUR |
10,220,456.2656 ADA |
0.2226 EUR |
0.2179 EUR |
0.2314 EUR |
0.2295 EUR |
| 2026-02-12 |
0.2212 EUR |
12,769,105.1685 ADA |
0.2158 EUR |
0.2157 EUR |
0.2268 EUR |
0.2223 EUR |
| 2026-02-11 |
0.2157 EUR |
15,788,225.2561 ADA |
0.2203 EUR |
0.2111 EUR |
0.2223 EUR |
0.2184 EUR |
| 2026-02-10 |
0.2227 EUR |
9,810,153.7551 ADA |
0.2272 EUR |
0.2190 EUR |
0.2273 EUR |
0.2219 EUR |
| 2026-02-09 |
0.2254 EUR |
12,613,603.0968 ADA |
0.2289 EUR |
0.2188 EUR |
0.2318 EUR |
0.2252 EUR |
| 2026-02-08 |
0.2319 EUR |
4,831,324.8681 ADA |
0.2307 EUR |
0.2279 EUR |
0.2344 EUR |
0.2333 EUR |
| 2026-02-07 |
0.2324 EUR |
21,176,921.5205 ADA |
0.2341 EUR |
0.2252 EUR |
0.2373 EUR |
0.2313 EUR |
| 2026-02-06 |
0.2158 EUR |
17,885,191.9213 ADA |
0.2084 EUR |
0.1886 EUR |
0.2317 EUR |
0.2317 EUR |
| 2026-02-05 |
0.2305 EUR |
26,647,821.7241 ADA |
0.2423 EUR |
0.2150 EUR |
0.2449 EUR |
0.2162 EUR |
| 2026-02-04 |
0.2476 EUR |
17,968,861.5111 ADA |
0.2467 EUR |
0.2382 EUR |
0.2557 EUR |
0.2455 EUR |
| 2026-02-03 |
0.2495 EUR |
16,842,761.7677 ADA |
0.2539 EUR |
0.2385 EUR |
0.2582 EUR |
0.2478 EUR |
| 2026-02-02 |
0.2461 EUR |
21,931,204.2939 ADA |
0.2414 EUR |
0.2328 EUR |
0.2576 EUR |
0.2532 EUR |
| 2026-02-01 |
0.2465 EUR |
14,549,871.8859 ADA |
0.2484 EUR |
0.2404 EUR |
0.2526 EUR |
0.2449 EUR |
| 2026-01-31 |
0.2627 EUR |
13,487,711.3860 ADA |
0.2707 EUR |
0.2479 EUR |
0.2718 EUR |
0.2492 EUR |
| 2026-01-30 |
0.2753 EUR |
9,926,165.1770 ADA |
0.2797 EUR |
0.2670 EUR |
0.2805 EUR |
0.2741 EUR |
| 2026-01-29 |
0.2839 EUR |
13,952,508.4694 ADA |
0.2991 EUR |
0.2735 EUR |
0.2996 EUR |
0.2774 EUR |
| 2026-01-28 |
0.2997 EUR |
8,385,467.7690 ADA |
0.3005 EUR |
0.2957 EUR |
0.3047 EUR |
0.2989 EUR |
| 2026-01-27 |
0.2954 EUR |
4,633,045.6000 ADA |
0.2961 EUR |
0.2912 EUR |
0.3022 EUR |
0.3014 EUR |
| 2026-01-26 |
0.2911 EUR |
5,413,135.5502 ADA |
0.2860 EUR |
0.2858 EUR |
0.3016 EUR |
0.2970 EUR |
| 2026-01-25 |
0.2956 EUR |
5,874,961.1634 ADA |
0.3027 EUR |
0.2858 EUR |
0.3044 EUR |
0.2868 EUR |
| 2026-01-24 |
0.3044 EUR |
1,721,169.7643 ADA |
0.3047 EUR |
0.3010 EUR |
0.3063 EUR |
0.3033 EUR |
| 2026-01-23 |
0.3059 EUR |
3,062,389.2336 ADA |
0.3058 EUR |
0.2999 EUR |
0.3104 EUR |
0.3072 EUR |
| 2026-01-22 |
0.3107 EUR |
3,384,104.2822 ADA |
0.3139 EUR |
0.3029 EUR |
0.3159 EUR |
0.3066 EUR |
| 2026-01-21 |
0.3033 EUR |
5,693,680.8325 ADA |
0.2990 EUR |
0.2985 EUR |
0.3105 EUR |
0.3080 EUR |
| 2026-01-20 |
0.3080 EUR |
12,548,634.6599 ADA |
0.3181 EUR |
0.2980 EUR |
0.3182 EUR |
0.3017 EUR |
| 2026-01-19 |
0.3149 EUR |
17,048,016.3550 ADA |
0.3229 EUR |
0.2951 EUR |
0.3229 EUR |
0.3187 EUR |
| 2026-01-18 |
0.3398 EUR |
4,628,559.4537 ADA |
0.3424 EUR |
0.3362 EUR |
0.3440 EUR |
0.3417 EUR |
| 2026-01-17 |
0.3415 EUR |
3,687,246.3322 ADA |
0.3412 EUR |
0.3392 EUR |
0.3486 EUR |
0.3446 EUR |
| 2026-01-16 |
0.3350 EUR |
6,466,420.0959 ADA |
0.3393 EUR |
0.3270 EUR |
0.3401 EUR |
0.3340 EUR |
| 2026-01-15 |
0.3453 EUR |
10,659,662.6502 ADA |
0.3552 EUR |
0.3356 EUR |
0.3556 EUR |
0.3397 EUR |
| 2026-01-14 |
0.3603 EUR |
14,153,846.2559 ADA |
0.3626 EUR |
0.3522 EUR |
0.3662 EUR |
0.3558 EUR |
| 2026-01-13 |
0.3412 EUR |
8,162,042.1623 ADA |
0.3304 EUR |
0.3299 EUR |
0.3531 EUR |
0.3516 EUR |
| 2026-01-12 |
0.3354 EUR |
6,215,858.5174 ADA |
0.3354 EUR |
0.3262 EUR |
0.3458 EUR |
0.3357 EUR |
| 2026-01-11 |
0.3370 EUR |
3,164,693.1026 ADA |
0.3339 EUR |
0.3300 EUR |
0.3415 EUR |
0.3347 EUR |
| 2026-01-10 |
0.3360 EUR |
1,865,720.3673 ADA |
0.3363 EUR |
0.3304 EUR |
0.3375 EUR |
0.3354 EUR |
| 2026-01-09 |
0.3392 EUR |
4,692,464.2155 ADA |
0.3394 EUR |
0.3330 EUR |
0.3483 EUR |
0.3383 EUR |
| 2026-01-08 |
0.3376 EUR |
6,953,774.6619 ADA |
0.3441 EUR |
0.3298 EUR |
0.3462 EUR |
0.3391 EUR |
| 2026-01-07 |
0.3503 EUR |
4,903,496.1959 ADA |
0.3587 EUR |
0.3423 EUR |
0.3616 EUR |
0.3471 EUR |
| 2026-01-06 |
0.3582 EUR |
10,740,483.4563 ADA |
0.3600 EUR |
0.3428 EUR |
0.3738 EUR |
0.3488 EUR |