Identifier on Bitvavo: ADA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-05 |
0.3341 EUR |
8,386,066.7636 ADA |
0.3531 EUR |
0.3210 EUR |
0.3542 EUR |
0.3282 EUR |
| 2023-06-04 |
0.3551 EUR |
2,597,182.9087 ADA |
0.3511 EUR |
0.3498 EUR |
0.3568 EUR |
0.3558 EUR |
| 2023-06-03 |
0.3510 EUR |
1,756,542.9339 ADA |
0.3529 EUR |
0.3482 EUR |
0.3535 EUR |
0.3503 EUR |
| 2023-06-02 |
0.3492 EUR |
3,878,323.9314 ADA |
0.3387 EUR |
0.3364 EUR |
0.3544 EUR |
0.3527 EUR |
| 2023-06-01 |
0.3407 EUR |
4,052,572.3708 ADA |
0.3502 EUR |
0.3373 EUR |
0.3512 EUR |
0.3391 EUR |
| 2023-05-31 |
0.3505 EUR |
4,191,909.1749 ADA |
0.3523 EUR |
0.3478 EUR |
0.3558 EUR |
0.3506 EUR |
| 2023-05-30 |
0.3533 EUR |
3,287,053.9257 ADA |
0.3535 EUR |
0.3495 EUR |
0.3574 EUR |
0.3522 EUR |
| 2023-05-29 |
0.3537 EUR |
3,630,859.6754 ADA |
0.3571 EUR |
0.3504 EUR |
0.3598 EUR |
0.3541 EUR |
| 2023-05-28 |
0.3499 EUR |
5,655,810.2581 ADA |
0.3419 EUR |
0.3409 EUR |
0.3590 EUR |
0.3570 EUR |
| 2023-05-27 |
0.3393 EUR |
2,098,445.2871 ADA |
0.3381 EUR |
0.3368 EUR |
0.3421 EUR |
0.3411 EUR |
| 2023-05-26 |
0.3352 EUR |
3,139,840.0317 ADA |
0.3344 EUR |
0.3299 EUR |
0.3418 EUR |
0.3382 EUR |
| 2023-05-25 |
0.3337 EUR |
3,234,075.1565 ADA |
0.3391 EUR |
0.3313 EUR |
0.3393 EUR |
0.3339 EUR |
| 2023-05-24 |
0.3382 EUR |
3,721,423.1708 ADA |
0.3439 EUR |
0.3346 EUR |
0.3439 EUR |
0.3392 EUR |
| 2023-05-23 |
0.3434 EUR |
3,018,606.7374 ADA |
0.3408 EUR |
0.3381 EUR |
0.3471 EUR |
0.3435 EUR |
| 2023-05-22 |
0.3400 EUR |
3,194,183.7005 ADA |
0.3332 EUR |
0.3298 EUR |
0.3453 EUR |
0.3406 EUR |
| 2023-05-21 |
0.3346 EUR |
2,271,408.5702 ADA |
0.3386 EUR |
0.3303 EUR |
0.3399 EUR |
0.3334 EUR |
| 2023-05-20 |
0.3381 EUR |
2,076,103.0883 ADA |
0.3406 EUR |
0.3361 EUR |
0.3410 EUR |
0.3391 EUR |
| 2023-05-19 |
0.3420 EUR |
3,157,227.8910 ADA |
0.3447 EUR |
0.3395 EUR |
0.3459 EUR |
0.3407 EUR |
| 2023-05-18 |
0.3469 EUR |
2,952,671.7215 ADA |
0.3463 EUR |
0.3398 EUR |
0.3513 EUR |
0.3458 EUR |
| 2023-05-17 |
0.3422 EUR |
4,607,939.5141 ADA |
0.3390 EUR |
0.3363 EUR |
0.3506 EUR |
0.3461 EUR |
| 2023-05-16 |
0.3364 EUR |
3,319,715.4577 ADA |
0.3371 EUR |
0.3330 EUR |
0.3398 EUR |
0.3387 EUR |
| 2023-05-15 |
0.3414 EUR |
3,251,672.6810 ADA |
0.3417 EUR |
0.3378 EUR |
0.3458 EUR |
0.3393 EUR |
| 2023-05-14 |
0.3398 EUR |
1,950,095.1796 ADA |
0.3364 EUR |
0.3346 EUR |
0.3439 EUR |
0.3413 EUR |
| 2023-05-13 |
0.3371 EUR |
2,109,899.5971 ADA |
0.3415 EUR |
0.3343 EUR |
0.3415 EUR |
0.3367 EUR |
| 2023-05-12 |
0.3327 EUR |
4,206,006.0374 ADA |
0.3301 EUR |
0.3248 EUR |
0.3414 EUR |
0.3402 EUR |
| 2023-05-11 |
0.3283 EUR |
5,357,732.6862 ADA |
0.3365 EUR |
0.3201 EUR |
0.3365 EUR |
0.3284 EUR |
| 2023-05-10 |
0.3327 EUR |
7,899,713.4415 ADA |
0.3313 EUR |
0.3240 EUR |
0.3404 EUR |
0.3370 EUR |
| 2023-05-09 |
0.3316 EUR |
2,961,480.8020 ADA |
0.3327 EUR |
0.3283 EUR |
0.3370 EUR |
0.3313 EUR |
| 2023-05-08 |
0.3330 EUR |
6,537,090.7282 ADA |
0.3410 EUR |
0.3230 EUR |
0.3449 EUR |
0.3314 EUR |
| 2023-05-07 |
0.3456 EUR |
2,750,490.2585 ADA |
0.3451 EUR |
0.3426 EUR |
0.3483 EUR |
0.3446 EUR |
| 2023-05-06 |
0.3469 EUR |
8,172,057.3329 ADA |
0.3574 EUR |
0.3401 EUR |
0.3595 EUR |
0.3446 EUR |
| 2023-05-05 |
0.3556 EUR |
2,843,994.4108 ADA |
0.3516 EUR |
0.3492 EUR |
0.3601 EUR |
0.3569 EUR |
| 2023-05-04 |
0.3534 EUR |
2,697,672.5827 ADA |
0.3555 EUR |
0.3493 EUR |
0.3577 EUR |
0.3509 EUR |
| 2023-05-03 |
0.3487 EUR |
4,252,398.0882 ADA |
0.3556 EUR |
0.3431 EUR |
0.3584 EUR |
0.3558 EUR |
| 2023-05-02 |
0.3537 EUR |
3,358,053.1518 ADA |
0.3527 EUR |
0.3485 EUR |
0.3589 EUR |
0.3559 EUR |
| 2023-05-01 |
0.3526 EUR |
4,503,126.0537 ADA |
0.3592 EUR |
0.3468 EUR |
0.3615 EUR |
0.3525 EUR |
| 2023-04-30 |
0.3655 EUR |
4,339,028.5653 ADA |
0.3655 EUR |
0.3583 EUR |
0.3765 EUR |
0.3607 EUR |
| 2023-04-29 |
0.3665 EUR |
2,309,230.9797 ADA |
0.3668 EUR |
0.3635 EUR |
0.3702 EUR |
0.3640 EUR |
| 2023-04-28 |
0.3676 EUR |
4,378,135.5929 ADA |
0.3720 EUR |
0.3613 EUR |
0.3733 EUR |
0.3666 EUR |
| 2023-04-27 |
0.3715 EUR |
7,960,840.2781 ADA |
0.3630 EUR |
0.3630 EUR |
0.3796 EUR |
0.3701 EUR |
| 2023-04-26 |
0.3631 EUR |
11,899,681.0247 ADA |
0.3589 EUR |
0.3421 EUR |
0.3770 EUR |
0.3623 EUR |
| 2023-04-25 |
0.3486 EUR |
5,021,936.9804 ADA |
0.3472 EUR |
0.3410 EUR |
0.3598 EUR |
0.3591 EUR |
| 2023-04-24 |
0.3512 EUR |
5,442,743.8606 ADA |
0.3544 EUR |
0.3450 EUR |
0.3620 EUR |
0.3475 EUR |
| 2023-04-23 |
0.3540 EUR |
5,400,167.8077 ADA |
0.3620 EUR |
0.3470 EUR |
0.3640 EUR |
0.3546 EUR |
| 2023-04-22 |
0.3563 EUR |
6,479,364.4162 ADA |
0.3481 EUR |
0.3470 EUR |
0.3700 EUR |
0.3627 EUR |
| 2023-04-21 |
0.3571 EUR |
8,106,166.2252 ADA |
0.3655 EUR |
0.3450 EUR |
0.3715 EUR |
0.3476 EUR |
| 2023-04-20 |
0.3728 EUR |
8,410,170.4158 ADA |
0.3811 EUR |
0.3611 EUR |
0.3849 EUR |
0.3671 EUR |
| 2023-04-19 |
0.3837 EUR |
10,675,913.6778 ADA |
0.4039 EUR |
0.3738 EUR |
0.4041 EUR |
0.3768 EUR |
| 2023-04-18 |
0.4029 EUR |
6,798,342.8611 ADA |
0.3973 EUR |
0.3923 EUR |
0.4138 EUR |
0.4039 EUR |
| 2023-04-17 |
0.4014 EUR |
8,911,609.3041 ADA |
0.4114 EUR |
0.3955 EUR |
0.4114 EUR |
0.3973 EUR |