Identifier on Bitvavo: ADA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-02 |
0.3685 EUR |
13,052,081.2421 ADA |
0.3605 EUR |
0.3601 EUR |
0.3788 EUR |
0.3652 EUR |
| 2023-02-01 |
0.3528 EUR |
10,615,882.1908 ADA |
0.3596 EUR |
0.3405 EUR |
0.3650 EUR |
0.3604 EUR |
| 2023-01-31 |
0.3540 EUR |
9,475,806.8083 ADA |
0.3437 EUR |
0.3396 EUR |
0.3675 EUR |
0.3600 EUR |
| 2023-01-30 |
0.3487 EUR |
9,902,763.1811 ADA |
0.3661 EUR |
0.3380 EUR |
0.3662 EUR |
0.3422 EUR |
| 2023-01-29 |
0.3602 EUR |
8,982,333.3535 ADA |
0.3514 EUR |
0.3475 EUR |
0.3670 EUR |
0.3640 EUR |
| 2023-01-28 |
0.3556 EUR |
6,715,172.3365 ADA |
0.3591 EUR |
0.3485 EUR |
0.3662 EUR |
0.3514 EUR |
| 2023-01-27 |
0.3489 EUR |
8,383,218.7302 ADA |
0.3486 EUR |
0.3380 EUR |
0.3595 EUR |
0.3595 EUR |
| 2023-01-26 |
0.3475 EUR |
9,712,982.3588 ADA |
0.3424 EUR |
0.3391 EUR |
0.3550 EUR |
0.3488 EUR |
| 2023-01-25 |
0.3304 EUR |
10,354,532.4933 ADA |
0.3292 EUR |
0.3189 EUR |
0.3479 EUR |
0.3421 EUR |
| 2023-01-24 |
0.3438 EUR |
11,839,893.5660 ADA |
0.3453 EUR |
0.3267 EUR |
0.3517 EUR |
0.3298 EUR |
| 2023-01-23 |
0.3455 EUR |
8,713,317.6977 ADA |
0.3464 EUR |
0.3385 EUR |
0.3523 EUR |
0.3456 EUR |
| 2023-01-22 |
0.3486 EUR |
11,610,381.2937 ADA |
0.3396 EUR |
0.3350 EUR |
0.3569 EUR |
0.3465 EUR |
| 2023-01-21 |
0.3406 EUR |
16,779,387.0134 ADA |
0.3360 EUR |
0.3295 EUR |
0.3509 EUR |
0.3392 EUR |
| 2023-01-20 |
0.3212 EUR |
10,092,843.7420 ADA |
0.3117 EUR |
0.3080 EUR |
0.3350 EUR |
0.3350 EUR |
| 2023-01-19 |
0.3094 EUR |
5,786,013.9571 ADA |
0.3019 EUR |
0.3017 EUR |
0.3166 EUR |
0.3125 EUR |
| 2023-01-18 |
0.3120 EUR |
13,665,689.4707 ADA |
0.3203 EUR |
0.3000 EUR |
0.3272 EUR |
0.3036 EUR |
| 2023-01-17 |
0.3251 EUR |
5,426,122.5197 ADA |
0.3237 EUR |
0.3180 EUR |
0.3292 EUR |
0.3210 EUR |
| 2023-01-16 |
0.3248 EUR |
9,436,349.7239 ADA |
0.3236 EUR |
0.3126 EUR |
0.3349 EUR |
0.3235 EUR |
| 2023-01-15 |
0.3199 EUR |
6,590,233.6632 ADA |
0.3248 EUR |
0.3116 EUR |
0.3265 EUR |
0.3237 EUR |
| 2023-01-14 |
0.3253 EUR |
18,514,847.0277 ADA |
0.3188 EUR |
0.3035 EUR |
0.3415 EUR |
0.3261 EUR |
| 2023-01-13 |
0.3099 EUR |
8,599,947.5688 ADA |
0.3034 EUR |
0.2989 EUR |
0.3240 EUR |
0.3193 EUR |
| 2023-01-12 |
0.3019 EUR |
10,465,021.7101 ADA |
0.3000 EUR |
0.2929 EUR |
0.3105 EUR |
0.3031 EUR |
| 2023-01-11 |
0.2918 EUR |
8,162,688.7828 ADA |
0.2999 EUR |
0.2854 EUR |
0.3013 EUR |
0.2986 EUR |
| 2023-01-10 |
0.2972 EUR |
6,155,054.8662 ADA |
0.2952 EUR |
0.2862 EUR |
0.3030 EUR |
0.3000 EUR |
| 2023-01-09 |
0.3009 EUR |
19,700,314.0994 ADA |
0.2786 EUR |
0.2773 EUR |
0.3237 EUR |
0.2958 EUR |
| 2023-01-08 |
0.2698 EUR |
10,902,816.5324 ADA |
0.2602 EUR |
0.2580 EUR |
0.2775 EUR |
0.2755 EUR |
| 2023-01-07 |
0.2590 EUR |
4,319,213.8222 ADA |
0.2612 EUR |
0.2558 EUR |
0.2630 EUR |
0.2604 EUR |
| 2023-01-06 |
0.2582 EUR |
8,447,422.8216 ADA |
0.2556 EUR |
0.2540 EUR |
0.2629 EUR |
0.2620 EUR |
| 2023-01-05 |
0.2524 EUR |
6,915,848.4244 ADA |
0.2527 EUR |
0.2477 EUR |
0.2569 EUR |
0.2550 EUR |
| 2023-01-04 |
0.2505 EUR |
9,440,897.3677 ADA |
0.2396 EUR |
0.2384 EUR |
0.2548 EUR |
0.2524 EUR |
| 2023-01-03 |
0.2389 EUR |
4,380,441.9311 ADA |
0.2373 EUR |
0.2360 EUR |
0.2416 EUR |
0.2396 EUR |
| 2023-01-02 |
0.2375 EUR |
5,877,983.9369 ADA |
0.2334 EUR |
0.2301 EUR |
0.2398 EUR |
0.2376 EUR |
| 2023-01-01 |
0.2306 EUR |
2,509,718.7027 ADA |
0.2294 EUR |
0.2275 EUR |
0.2334 EUR |
0.2330 EUR |
| 2022-12-31 |
0.2310 EUR |
3,338,953.9890 ADA |
0.2295 EUR |
0.2276 EUR |
0.2354 EUR |
0.2295 EUR |
| 2022-12-30 |
0.2275 EUR |
4,483,634.0386 ADA |
0.2288 EUR |
0.2247 EUR |
0.2301 EUR |
0.2288 EUR |
| 2022-12-29 |
0.2293 EUR |
6,418,040.1164 ADA |
0.2335 EUR |
0.2250 EUR |
0.2335 EUR |
0.2289 EUR |
| 2022-12-28 |
0.2365 EUR |
4,968,617.4321 ADA |
0.2445 EUR |
0.2325 EUR |
0.2453 EUR |
0.2334 EUR |
| 2022-12-27 |
0.2455 EUR |
4,929,326.0495 ADA |
0.2492 EUR |
0.2412 EUR |
0.2500 EUR |
0.2443 EUR |
| 2022-12-26 |
0.2456 EUR |
3,958,447.7089 ADA |
0.2439 EUR |
0.2425 EUR |
0.2487 EUR |
0.2485 EUR |
| 2022-12-25 |
0.2422 EUR |
2,950,077.0307 ADA |
0.2435 EUR |
0.2393 EUR |
0.2446 EUR |
0.2442 EUR |
| 2022-12-24 |
0.2429 EUR |
2,743,798.7174 ADA |
0.2442 EUR |
0.2416 EUR |
0.2451 EUR |
0.2440 EUR |
| 2022-12-23 |
0.2441 EUR |
4,351,309.5491 ADA |
0.2423 EUR |
0.2410 EUR |
0.2480 EUR |
0.2437 EUR |
| 2022-12-22 |
0.2373 EUR |
6,397,066.3517 ADA |
0.2386 EUR |
0.2328 EUR |
0.2423 EUR |
0.2420 EUR |
| 2022-12-21 |
0.2375 EUR |
6,224,443.5226 ADA |
0.2433 EUR |
0.2340 EUR |
0.2442 EUR |
0.2387 EUR |
| 2022-12-20 |
0.2428 EUR |
7,892,318.5033 ADA |
0.2383 EUR |
0.2369 EUR |
0.2457 EUR |
0.2442 EUR |
| 2022-12-19 |
0.2444 EUR |
7,732,323.9115 ADA |
0.2514 EUR |
0.2351 EUR |
0.2542 EUR |
0.2375 EUR |
| 2022-12-18 |
0.2513 EUR |
4,991,187.6188 ADA |
0.2524 EUR |
0.2483 EUR |
0.2564 EUR |
0.2533 EUR |
| 2022-12-17 |
0.2493 EUR |
10,041,173.0275 ADA |
0.2489 EUR |
0.2442 EUR |
0.2530 EUR |
0.2516 EUR |
| 2022-12-16 |
0.2659 EUR |
16,079,775.9962 ADA |
0.2819 EUR |
0.2411 EUR |
0.2827 EUR |
0.2473 EUR |
| 2022-12-15 |
0.2831 EUR |
5,261,288.9968 ADA |
0.2883 EUR |
0.2800 EUR |
0.2892 EUR |
0.2810 EUR |