Identifier on Bitvavo: ADA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-17 |
0.6153 EUR |
16,159,914.3752 ADA |
0.6060 EUR |
0.5800 EUR |
0.6320 EUR |
0.6261 EUR |
| 2024-03-16 |
0.6390 EUR |
17,991,936.1459 ADA |
0.6683 EUR |
0.6000 EUR |
0.6760 EUR |
0.6056 EUR |
| 2024-03-15 |
0.6533 EUR |
24,898,578.0957 ADA |
0.6903 EUR |
0.6135 EUR |
0.7029 EUR |
0.6665 EUR |
| 2024-03-14 |
0.7020 EUR |
31,467,378.3735 ADA |
0.6978 EUR |
0.6561 EUR |
0.7395 EUR |
0.6902 EUR |
| 2024-03-13 |
0.6906 EUR |
15,088,934.5540 ADA |
0.6847 EUR |
0.6738 EUR |
0.7077 EUR |
0.6953 EUR |
| 2024-03-12 |
0.6805 EUR |
23,083,092.6967 ADA |
0.7065 EUR |
0.6450 EUR |
0.7067 EUR |
0.6808 EUR |
| 2024-03-11 |
0.6901 EUR |
30,321,179.9942 ADA |
0.6551 EUR |
0.6287 EUR |
0.7200 EUR |
0.7044 EUR |
| 2024-03-10 |
0.6610 EUR |
10,678,401.1401 ADA |
0.6776 EUR |
0.6408 EUR |
0.6796 EUR |
0.6512 EUR |
| 2024-03-09 |
0.6716 EUR |
11,409,883.7476 ADA |
0.6620 EUR |
0.6591 EUR |
0.6813 EUR |
0.6793 EUR |
| 2024-03-08 |
0.6640 EUR |
17,246,431.0668 ADA |
0.6785 EUR |
0.6372 EUR |
0.6874 EUR |
0.6627 EUR |
| 2024-03-07 |
0.6768 EUR |
15,825,024.5206 ADA |
0.6750 EUR |
0.6535 EUR |
0.6900 EUR |
0.6783 EUR |
| 2024-03-06 |
0.6629 EUR |
20,802,005.4894 ADA |
0.6392 EUR |
0.6142 EUR |
0.7000 EUR |
0.6676 EUR |
| 2024-03-05 |
0.6581 EUR |
53,600,796.4570 ADA |
0.7101 EUR |
0.5500 EUR |
0.7217 EUR |
0.6400 EUR |
| 2024-03-04 |
0.7149 EUR |
36,232,707.0752 ADA |
0.6713 EUR |
0.6676 EUR |
0.7361 EUR |
0.7131 EUR |
| 2024-03-03 |
0.6675 EUR |
10,479,790.6503 ADA |
0.6848 EUR |
0.6420 EUR |
0.6851 EUR |
0.6701 EUR |
| 2024-03-02 |
0.6806 EUR |
25,599,016.0336 ADA |
0.6649 EUR |
0.6619 EUR |
0.7020 EUR |
0.6802 EUR |
| 2024-03-01 |
0.6345 EUR |
20,935,794.3277 ADA |
0.6062 EUR |
0.6043 EUR |
0.6651 EUR |
0.6650 EUR |
| 2024-02-29 |
0.6250 EUR |
41,165,734.9927 ADA |
0.5806 EUR |
0.5735 EUR |
0.6518 EUR |
0.6095 EUR |
| 2024-02-28 |
0.5817 EUR |
30,482,169.6025 ADA |
0.5748 EUR |
0.5500 EUR |
0.6099 EUR |
0.5817 EUR |
| 2024-02-27 |
0.5721 EUR |
14,856,050.0359 ADA |
0.5688 EUR |
0.5601 EUR |
0.5800 EUR |
0.5775 EUR |
| 2024-02-26 |
0.5538 EUR |
15,731,896.5382 ADA |
0.5461 EUR |
0.5292 EUR |
0.5720 EUR |
0.5660 EUR |
| 2024-02-25 |
0.5443 EUR |
5,648,575.4418 ADA |
0.5514 EUR |
0.5364 EUR |
0.5540 EUR |
0.5462 EUR |
| 2024-02-24 |
0.5437 EUR |
5,579,578.9221 ADA |
0.5377 EUR |
0.5264 EUR |
0.5539 EUR |
0.5511 EUR |
| 2024-02-23 |
0.5379 EUR |
9,402,523.2029 ADA |
0.5412 EUR |
0.5246 EUR |
0.5498 EUR |
0.5365 EUR |
| 2024-02-22 |
0.5509 EUR |
10,348,651.5861 ADA |
0.5535 EUR |
0.5370 EUR |
0.5602 EUR |
0.5433 EUR |
| 2024-02-21 |
0.5480 EUR |
14,623,051.5977 ADA |
0.5748 EUR |
0.5320 EUR |
0.5769 EUR |
0.5495 EUR |
| 2024-02-20 |
0.5733 EUR |
17,933,879.3204 ADA |
0.5863 EUR |
0.5520 EUR |
0.5959 EUR |
0.5750 EUR |
| 2024-02-19 |
0.5820 EUR |
11,586,803.1057 ADA |
0.5749 EUR |
0.5716 EUR |
0.5950 EUR |
0.5877 EUR |
| 2024-02-18 |
0.5800 EUR |
16,870,099.7983 ADA |
0.5663 EUR |
0.5654 EUR |
0.5938 EUR |
0.5776 EUR |
| 2024-02-17 |
0.5454 EUR |
9,462,572.2446 ADA |
0.5560 EUR |
0.5273 EUR |
0.5669 EUR |
0.5637 EUR |
| 2024-02-16 |
0.5551 EUR |
12,180,094.8749 ADA |
0.5656 EUR |
0.5410 EUR |
0.5700 EUR |
0.5494 EUR |
| 2024-02-15 |
0.5537 EUR |
17,909,836.3582 ADA |
0.5383 EUR |
0.5327 EUR |
0.5690 EUR |
0.5594 EUR |
| 2024-02-14 |
0.5314 EUR |
18,253,153.6803 ADA |
0.5087 EUR |
0.5038 EUR |
0.5490 EUR |
0.5376 EUR |
| 2024-02-13 |
0.5097 EUR |
15,644,783.8072 ADA |
0.5179 EUR |
0.4977 EUR |
0.5229 EUR |
0.5089 EUR |
| 2024-02-12 |
0.5121 EUR |
14,720,543.6677 ADA |
0.4997 EUR |
0.4903 EUR |
0.5254 EUR |
0.5183 EUR |
| 2024-02-11 |
0.5070 EUR |
8,153,535.7034 ADA |
0.5082 EUR |
0.4944 EUR |
0.5195 EUR |
0.5000 EUR |
| 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 |