Identifier on Bitvavo: ADA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-26 |
0.4549 EUR |
11,111,893.7814 ADA |
0.4811 EUR |
0.4321 EUR |
0.4863 EUR |
0.4489 EUR |
| 2022-05-25 |
0.4828 EUR |
5,426,902.2353 ADA |
0.4861 EUR |
0.4752 EUR |
0.4969 EUR |
0.4825 EUR |
| 2022-05-24 |
0.4770 EUR |
8,192,738.5152 ADA |
0.4806 EUR |
0.4580 EUR |
0.4906 EUR |
0.4842 EUR |
| 2022-05-23 |
0.5052 EUR |
9,929,690.4603 ADA |
0.5120 EUR |
0.4716 EUR |
0.5234 EUR |
0.4775 EUR |
| 2022-05-22 |
0.5091 EUR |
5,457,640.7798 ADA |
0.4996 EUR |
0.4940 EUR |
0.5190 EUR |
0.5131 EUR |
| 2022-05-21 |
0.4998 EUR |
3,682,265.1020 ADA |
0.4885 EUR |
0.4822 EUR |
0.5090 EUR |
0.5010 EUR |
| 2022-05-20 |
0.4915 EUR |
9,205,728.7506 ADA |
0.5039 EUR |
0.4750 EUR |
0.5140 EUR |
0.4881 EUR |
| 2022-05-19 |
0.4956 EUR |
8,858,643.5747 ADA |
0.4866 EUR |
0.4686 EUR |
0.5167 EUR |
0.5041 EUR |
| 2022-05-18 |
0.5106 EUR |
10,940,417.4716 ADA |
0.5463 EUR |
0.4901 EUR |
0.5541 EUR |
0.4964 EUR |
| 2022-05-17 |
0.5473 EUR |
9,824,055.9457 ADA |
0.5328 EUR |
0.5228 EUR |
0.5690 EUR |
0.5476 EUR |
| 2022-05-16 |
0.5428 EUR |
11,592,272.0701 ADA |
0.5742 EUR |
0.5219 EUR |
0.5880 EUR |
0.5363 EUR |
| 2022-05-15 |
0.5385 EUR |
13,974,691.5161 ADA |
0.5160 EUR |
0.4946 EUR |
0.5758 EUR |
0.5738 EUR |
| 2022-05-14 |
0.4912 EUR |
16,965,011.3622 ADA |
0.5100 EUR |
0.4687 EUR |
0.5344 EUR |
0.5182 EUR |
| 2022-05-13 |
0.5437 EUR |
26,071,755.4339 ADA |
0.4544 EUR |
0.4503 EUR |
0.5900 EUR |
0.5109 EUR |
| 2022-05-12 |
0.4418 EUR |
50,968,141.8749 ADA |
0.4916 EUR |
0.3671 EUR |
0.5200 EUR |
0.4339 EUR |
| 2022-05-11 |
0.5374 EUR |
51,381,093.9757 ADA |
0.5958 EUR |
0.4495 EUR |
0.6274 EUR |
0.4946 EUR |
| 2022-05-10 |
0.6208 EUR |
19,203,308.3611 ADA |
0.5707 EUR |
0.5550 EUR |
0.6649 EUR |
0.5975 EUR |
| 2022-05-09 |
0.6268 EUR |
30,907,705.9148 ADA |
0.7028 EUR |
0.5758 EUR |
0.7159 EUR |
0.5807 EUR |
| 2022-05-08 |
0.7046 EUR |
9,425,427.3577 ADA |
0.7209 EUR |
0.6879 EUR |
0.7250 EUR |
0.7018 EUR |
| 2022-05-07 |
0.7316 EUR |
4,107,782.1304 ADA |
0.7426 EUR |
0.7085 EUR |
0.7457 EUR |
0.7231 EUR |
| 2022-05-06 |
0.7384 EUR |
10,667,985.3700 ADA |
0.7484 EUR |
0.7210 EUR |
0.7600 EUR |
0.7456 EUR |
| 2022-05-05 |
0.7841 EUR |
16,688,138.2915 ADA |
0.8454 EUR |
0.7365 EUR |
0.8520 EUR |
0.7465 EUR |
| 2022-05-04 |
0.7971 EUR |
16,063,557.0134 ADA |
0.7323 EUR |
0.7295 EUR |
0.8465 EUR |
0.8447 EUR |
| 2022-05-03 |
0.7404 EUR |
5,087,371.3249 ADA |
0.7429 EUR |
0.7224 EUR |
0.7585 EUR |
0.7322 EUR |
| 2022-05-02 |
0.7429 EUR |
4,459,169.6434 ADA |
0.7492 EUR |
0.7280 EUR |
0.7573 EUR |
0.7422 EUR |
| 2022-05-01 |
0.7372 EUR |
6,497,091.1547 ADA |
0.7181 EUR |
0.7085 EUR |
0.7605 EUR |
0.7515 EUR |
| 2022-04-30 |
0.7439 EUR |
8,032,407.7931 ADA |
0.7638 EUR |
0.7013 EUR |
0.7764 EUR |
0.7125 EUR |
| 2022-04-29 |
0.7734 EUR |
6,040,783.8721 ADA |
0.8031 EUR |
0.7486 EUR |
0.8060 EUR |
0.7667 EUR |
| 2022-04-28 |
0.8005 EUR |
5,475,605.6718 ADA |
0.7936 EUR |
0.7853 EUR |
0.8127 EUR |
0.8055 EUR |
| 2022-04-27 |
0.7942 EUR |
4,836,818.0028 ADA |
0.7764 EUR |
0.7714 EUR |
0.8108 EUR |
0.7969 EUR |
| 2022-04-26 |
0.7998 EUR |
8,939,889.0499 ADA |
0.8378 EUR |
0.7670 EUR |
0.8409 EUR |
0.7760 EUR |
| 2022-04-25 |
0.8038 EUR |
10,619,298.0246 ADA |
0.8203 EUR |
0.7695 EUR |
0.8430 EUR |
0.8388 EUR |
| 2022-04-24 |
0.8236 EUR |
3,120,963.9530 ADA |
0.8226 EUR |
0.8142 EUR |
0.8331 EUR |
0.8198 EUR |
| 2022-04-23 |
0.8324 EUR |
2,810,104.0712 ADA |
0.8401 EUR |
0.8176 EUR |
0.8452 EUR |
0.8228 EUR |
| 2022-04-22 |
0.8408 EUR |
5,114,477.7646 ADA |
0.8404 EUR |
0.8268 EUR |
0.8536 EUR |
0.8371 EUR |
| 2022-04-21 |
0.8648 EUR |
5,521,110.8860 ADA |
0.8641 EUR |
0.8251 EUR |
0.8917 EUR |
0.8392 EUR |
| 2022-04-20 |
0.8794 EUR |
7,024,554.1809 ADA |
0.8822 EUR |
0.8588 EUR |
0.9020 EUR |
0.8630 EUR |
| 2022-04-19 |
0.8723 EUR |
3,902,258.9483 ADA |
0.8718 EUR |
0.8580 EUR |
0.8886 EUR |
0.8825 EUR |
| 2022-04-18 |
0.8384 EUR |
6,291,481.4384 ADA |
0.8467 EUR |
0.8111 EUR |
0.8710 EUR |
0.8676 EUR |
| 2022-04-17 |
0.8743 EUR |
2,439,938.2301 ADA |
0.8820 EUR |
0.8438 EUR |
0.8909 EUR |
0.8463 EUR |
| 2022-04-16 |
0.8801 EUR |
2,032,924.1584 ADA |
0.8837 EUR |
0.8672 EUR |
0.8898 EUR |
0.8836 EUR |
| 2022-04-15 |
0.8784 EUR |
2,893,179.0254 ADA |
0.8625 EUR |
0.8599 EUR |
0.8877 EUR |
0.8800 EUR |
| 2022-04-14 |
0.8765 EUR |
4,394,339.4802 ADA |
0.8921 EUR |
0.8514 EUR |
0.9046 EUR |
0.8618 EUR |
| 2022-04-13 |
0.8842 EUR |
4,680,660.1400 ADA |
0.8825 EUR |
0.8638 EUR |
0.9018 EUR |
0.8962 EUR |
| 2022-04-12 |
0.8753 EUR |
8,032,015.3369 ADA |
0.8461 EUR |
0.8418 EUR |
0.9022 EUR |
0.8817 EUR |
| 2022-04-11 |
0.8868 EUR |
12,206,227.9864 ADA |
0.9433 EUR |
0.8429 EUR |
0.9481 EUR |
0.8529 EUR |
| 2022-04-10 |
0.9649 EUR |
4,143,807.9883 ADA |
0.9626 EUR |
0.9465 EUR |
0.9841 EUR |
0.9495 EUR |
| 2022-04-09 |
0.9510 EUR |
3,226,752.1662 ADA |
0.9414 EUR |
0.9405 EUR |
0.9620 EUR |
0.9535 EUR |
| 2022-04-08 |
0.9790 EUR |
6,517,922.4711 ADA |
1.0018 EUR |
0.9373 EUR |
1.0134 EUR |
0.9406 EUR |
| 2022-04-07 |
0.9889 EUR |
6,884,773.0834 ADA |
0.9667 EUR |
0.9543 EUR |
1.0122 EUR |
1.0041 EUR |