Identifier on Bitvavo: ADA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-25 |
0.2754 EUR |
3,649,186.4562 ADA |
0.2760 EUR |
0.2727 EUR |
0.2790 EUR |
0.2759 EUR |
| 2023-07-24 |
0.2773 EUR |
4,488,377.0114 ADA |
0.2850 EUR |
0.2710 EUR |
0.2868 EUR |
0.2759 EUR |
| 2023-07-23 |
0.2838 EUR |
3,040,282.9089 ADA |
0.2790 EUR |
0.2772 EUR |
0.2869 EUR |
0.2853 EUR |
| 2023-07-22 |
0.2802 EUR |
4,354,804.7230 ADA |
0.2814 EUR |
0.2762 EUR |
0.2832 EUR |
0.2773 EUR |
| 2023-07-21 |
0.2822 EUR |
3,335,781.2388 ADA |
0.2838 EUR |
0.2791 EUR |
0.2859 EUR |
0.2818 EUR |
| 2023-07-20 |
0.2885 EUR |
5,879,210.9924 ADA |
0.2882 EUR |
0.2815 EUR |
0.2968 EUR |
0.2839 EUR |
| 2023-07-19 |
0.2843 EUR |
8,601,855.2219 ADA |
0.2757 EUR |
0.2740 EUR |
0.2910 EUR |
0.2902 EUR |
| 2023-07-18 |
0.2722 EUR |
5,998,251.7380 ADA |
0.2776 EUR |
0.2678 EUR |
0.2792 EUR |
0.2718 EUR |
| 2023-07-17 |
0.2783 EUR |
6,064,226.6085 ADA |
0.2804 EUR |
0.2719 EUR |
0.2852 EUR |
0.2782 EUR |
| 2023-07-16 |
0.2856 EUR |
5,026,899.0312 ADA |
0.2914 EUR |
0.2790 EUR |
0.2924 EUR |
0.2805 EUR |
| 2023-07-15 |
0.2960 EUR |
5,747,440.9548 ADA |
0.2927 EUR |
0.2895 EUR |
0.3014 EUR |
0.2912 EUR |
| 2023-07-14 |
0.3060 EUR |
21,055,786.0244 ADA |
0.3178 EUR |
0.2813 EUR |
0.3381 EUR |
0.2926 EUR |
| 2023-07-13 |
0.2924 EUR |
27,176,214.5574 ADA |
0.2593 EUR |
0.2564 EUR |
0.3264 EUR |
0.3086 EUR |
| 2023-07-12 |
0.2624 EUR |
3,542,163.9979 ADA |
0.2658 EUR |
0.2565 EUR |
0.2678 EUR |
0.2593 EUR |
| 2023-07-11 |
0.2641 EUR |
3,187,209.5908 ADA |
0.2615 EUR |
0.2615 EUR |
0.2667 EUR |
0.2652 EUR |
| 2023-07-10 |
0.2610 EUR |
4,295,404.8308 ADA |
0.2593 EUR |
0.2540 EUR |
0.2661 EUR |
0.2625 EUR |
| 2023-07-09 |
0.2616 EUR |
1,744,919.3231 ADA |
0.2652 EUR |
0.2583 EUR |
0.2660 EUR |
0.2591 EUR |
| 2023-07-08 |
0.2620 EUR |
3,639,971.2134 ADA |
0.2597 EUR |
0.2575 EUR |
0.2674 EUR |
0.2643 EUR |
| 2023-07-07 |
0.2584 EUR |
4,363,043.1984 ADA |
0.2560 EUR |
0.2542 EUR |
0.2614 EUR |
0.2590 EUR |
| 2023-07-06 |
0.2623 EUR |
7,578,639.8120 ADA |
0.2612 EUR |
0.2552 EUR |
0.2700 EUR |
0.2569 EUR |
| 2023-07-05 |
0.2636 EUR |
6,776,199.1791 ADA |
0.2686 EUR |
0.2580 EUR |
0.2720 EUR |
0.2624 EUR |
| 2023-07-04 |
0.2706 EUR |
5,620,264.8681 ADA |
0.2719 EUR |
0.2658 EUR |
0.2761 EUR |
0.2703 EUR |
| 2023-07-03 |
0.2700 EUR |
6,173,420.4888 ADA |
0.2670 EUR |
0.2659 EUR |
0.2743 EUR |
0.2711 EUR |
| 2023-07-02 |
0.2652 EUR |
3,706,729.6053 ADA |
0.2680 EUR |
0.2625 EUR |
0.2690 EUR |
0.2672 EUR |
| 2023-07-01 |
0.2641 EUR |
6,328,447.6210 ADA |
0.2630 EUR |
0.2578 EUR |
0.2685 EUR |
0.2671 EUR |
| 2023-06-30 |
0.2626 EUR |
17,699,570.3504 ADA |
0.2533 EUR |
0.2450 EUR |
0.2755 EUR |
0.2642 EUR |
| 2023-06-29 |
0.2515 EUR |
4,336,052.7033 ADA |
0.2446 EUR |
0.2442 EUR |
0.2551 EUR |
0.2534 EUR |
| 2023-06-28 |
0.2498 EUR |
8,243,956.8702 ADA |
0.2608 EUR |
0.2398 EUR |
0.2608 EUR |
0.2457 EUR |
| 2023-06-27 |
0.2587 EUR |
4,812,819.2744 ADA |
0.2573 EUR |
0.2548 EUR |
0.2641 EUR |
0.2615 EUR |
| 2023-06-26 |
0.2613 EUR |
8,184,103.1881 ADA |
0.2679 EUR |
0.2541 EUR |
0.2680 EUR |
0.2564 EUR |
| 2023-06-25 |
0.2719 EUR |
5,769,768.4838 ADA |
0.2656 EUR |
0.2646 EUR |
0.2792 EUR |
0.2688 EUR |
| 2023-06-24 |
0.2674 EUR |
5,627,537.0793 ADA |
0.2723 EUR |
0.2606 EUR |
0.2731 EUR |
0.2652 EUR |
| 2023-06-23 |
0.2715 EUR |
9,024,295.3329 ADA |
0.2646 EUR |
0.2635 EUR |
0.2781 EUR |
0.2713 EUR |
| 2023-06-22 |
0.2691 EUR |
12,316,375.7051 ADA |
0.2601 EUR |
0.2596 EUR |
0.2766 EUR |
0.2652 EUR |
| 2023-06-21 |
0.2565 EUR |
10,151,056.1266 ADA |
0.2479 EUR |
0.2461 EUR |
0.2622 EUR |
0.2611 EUR |
| 2023-06-20 |
0.2404 EUR |
8,529,710.6742 ADA |
0.2401 EUR |
0.2320 EUR |
0.2468 EUR |
0.2464 EUR |
| 2023-06-19 |
0.2385 EUR |
4,958,844.0702 ADA |
0.2383 EUR |
0.2356 EUR |
0.2412 EUR |
0.2401 EUR |
| 2023-06-18 |
0.2432 EUR |
4,616,244.3997 ADA |
0.2434 EUR |
0.2368 EUR |
0.2457 EUR |
0.2379 EUR |
| 2023-06-17 |
0.2449 EUR |
5,885,709.0375 ADA |
0.2403 EUR |
0.2382 EUR |
0.2498 EUR |
0.2440 EUR |
| 2023-06-16 |
0.2385 EUR |
7,978,403.9448 ADA |
0.2395 EUR |
0.2313 EUR |
0.2444 EUR |
0.2406 EUR |
| 2023-06-15 |
0.2377 EUR |
7,118,175.6961 ADA |
0.2424 EUR |
0.2305 EUR |
0.2451 EUR |
0.2386 EUR |
| 2023-06-14 |
0.2483 EUR |
8,156,256.4903 ADA |
0.2549 EUR |
0.2360 EUR |
0.2566 EUR |
0.2426 EUR |
| 2023-06-13 |
0.2579 EUR |
9,771,175.3141 ADA |
0.2554 EUR |
0.2481 EUR |
0.2679 EUR |
0.2535 EUR |
| 2023-06-12 |
0.2584 EUR |
9,600,264.6269 ADA |
0.2526 EUR |
0.2476 EUR |
0.2664 EUR |
0.2554 EUR |
| 2023-06-11 |
0.2510 EUR |
11,222,389.6568 ADA |
0.2570 EUR |
0.2419 EUR |
0.2610 EUR |
0.2523 EUR |
| 2023-06-10 |
0.2372 EUR |
44,438,557.2879 ADA |
0.2740 EUR |
0.2050 EUR |
0.2744 EUR |
0.2586 EUR |
| 2023-06-09 |
0.2857 EUR |
21,596,354.5110 ADA |
0.2995 EUR |
0.2697 EUR |
0.3002 EUR |
0.2745 EUR |
| 2023-06-08 |
0.3020 EUR |
7,805,332.2270 ADA |
0.3001 EUR |
0.2961 EUR |
0.3070 EUR |
0.2992 EUR |
| 2023-06-07 |
0.3083 EUR |
20,341,092.7351 ADA |
0.3297 EUR |
0.2968 EUR |
0.3298 EUR |
0.3003 EUR |
| 2023-06-06 |
0.3273 EUR |
6,538,098.8440 ADA |
0.3280 EUR |
0.3149 EUR |
0.3337 EUR |
0.3304 EUR |