Identifier on Bitvavo: ADA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-12-14 |
0.2910 EUR |
5,126,573.3487 ADA |
0.2953 EUR |
0.2864 EUR |
0.2965 EUR |
0.2887 EUR |
| 2022-12-13 |
0.2919 EUR |
6,056,504.7785 ADA |
0.2911 EUR |
0.2837 EUR |
0.2988 EUR |
0.2933 EUR |
| 2022-12-12 |
0.2890 EUR |
4,138,825.8510 ADA |
0.2920 EUR |
0.2864 EUR |
0.2928 EUR |
0.2911 EUR |
| 2022-12-11 |
0.2954 EUR |
2,269,398.8863 ADA |
0.2966 EUR |
0.2901 EUR |
0.2991 EUR |
0.2915 EUR |
| 2022-12-10 |
0.2965 EUR |
1,245,612.0895 ADA |
0.2958 EUR |
0.2948 EUR |
0.2990 EUR |
0.2962 EUR |
| 2022-12-09 |
0.2969 EUR |
3,161,035.4818 ADA |
0.2978 EUR |
0.2928 EUR |
0.2995 EUR |
0.2959 EUR |
| 2022-12-08 |
0.2962 EUR |
3,518,456.1103 ADA |
0.2954 EUR |
0.2926 EUR |
0.2989 EUR |
0.2981 EUR |
| 2022-12-07 |
0.2955 EUR |
5,126,102.3720 ADA |
0.3042 EUR |
0.2923 EUR |
0.3055 EUR |
0.2957 EUR |
| 2022-12-06 |
0.3019 EUR |
2,382,622.7944 ADA |
0.3043 EUR |
0.2995 EUR |
0.3058 EUR |
0.3046 EUR |
| 2022-12-05 |
0.3070 EUR |
4,907,708.0050 ADA |
0.3056 EUR |
0.3017 EUR |
0.3120 EUR |
0.3043 EUR |
| 2022-12-04 |
0.3055 EUR |
3,226,795.5993 ADA |
0.3040 EUR |
0.3021 EUR |
0.3078 EUR |
0.3063 EUR |
| 2022-12-03 |
0.3058 EUR |
4,205,580.3051 ADA |
0.3030 EUR |
0.3007 EUR |
0.3097 EUR |
0.3037 EUR |
| 2022-12-02 |
0.3003 EUR |
3,931,578.9543 ADA |
0.2990 EUR |
0.2958 EUR |
0.3040 EUR |
0.3035 EUR |
| 2022-12-01 |
0.3018 EUR |
4,723,091.4780 ADA |
0.3061 EUR |
0.2975 EUR |
0.3069 EUR |
0.2987 EUR |
| 2022-11-30 |
0.3056 EUR |
6,366,722.2698 ADA |
0.2995 EUR |
0.2984 EUR |
0.3100 EUR |
0.3067 EUR |
| 2022-11-29 |
0.2987 EUR |
4,146,729.8615 ADA |
0.2960 EUR |
0.2940 EUR |
0.3012 EUR |
0.2991 EUR |
| 2022-11-28 |
0.2947 EUR |
6,729,808.5745 ADA |
0.3015 EUR |
0.2895 EUR |
0.3025 EUR |
0.2958 EUR |
| 2022-11-27 |
0.3051 EUR |
3,288,491.0395 ADA |
0.3014 EUR |
0.3008 EUR |
0.3076 EUR |
0.3038 EUR |
| 2022-11-26 |
0.3048 EUR |
3,698,556.0091 ADA |
0.3023 EUR |
0.2991 EUR |
0.3099 EUR |
0.3017 EUR |
| 2022-11-25 |
0.3002 EUR |
4,446,356.4547 ADA |
0.3036 EUR |
0.2954 EUR |
0.3045 EUR |
0.3025 EUR |
| 2022-11-24 |
0.3027 EUR |
4,054,716.8194 ADA |
0.3056 EUR |
0.2990 EUR |
0.3075 EUR |
0.3024 EUR |
| 2022-11-23 |
0.3046 EUR |
6,522,863.8407 ADA |
0.3026 EUR |
0.2996 EUR |
0.3091 EUR |
0.3053 EUR |
| 2022-11-22 |
0.3003 EUR |
8,982,234.6913 ADA |
0.2968 EUR |
0.2901 EUR |
0.3081 EUR |
0.3026 EUR |
| 2022-11-21 |
0.2963 EUR |
13,102,101.0860 ADA |
0.3017 EUR |
0.2878 EUR |
0.3042 EUR |
0.2969 EUR |
| 2022-11-20 |
0.3082 EUR |
7,747,736.2226 ADA |
0.3175 EUR |
0.3000 EUR |
0.3204 EUR |
0.3013 EUR |
| 2022-11-19 |
0.3159 EUR |
3,729,776.5346 ADA |
0.3155 EUR |
0.3113 EUR |
0.3214 EUR |
0.3175 EUR |
| 2022-11-18 |
0.3153 EUR |
6,705,958.7772 ADA |
0.3138 EUR |
0.3101 EUR |
0.3203 EUR |
0.3157 EUR |