Identifier on Bitvavo: ADA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-28 |
0.4509 EUR |
8,585,111.0099 ADA |
0.4600 EUR |
0.4451 EUR |
0.4621 EUR |
0.4507 EUR |
| 2022-09-27 |
0.4685 EUR |
10,160,623.1555 ADA |
0.4646 EUR |
0.4563 EUR |
0.4797 EUR |
0.4608 EUR |
| 2022-09-26 |
0.4607 EUR |
9,743,976.0269 ADA |
0.4608 EUR |
0.4528 EUR |
0.4661 EUR |
0.4638 EUR |
| 2022-09-25 |
0.4645 EUR |
7,084,160.8704 ADA |
0.4652 EUR |
0.4550 EUR |
0.4769 EUR |
0.4606 EUR |
| 2022-09-24 |
0.4751 EUR |
6,203,360.2813 ADA |
0.4770 EUR |
0.4644 EUR |
0.4827 EUR |
0.4659 EUR |
| 2022-09-23 |
0.4716 EUR |
15,000,749.4217 ADA |
0.4659 EUR |
0.4584 EUR |
0.4898 EUR |
0.4745 EUR |
| 2022-09-22 |
0.4603 EUR |
13,646,585.5360 ADA |
0.4460 EUR |
0.4432 EUR |
0.4742 EUR |
0.4657 EUR |
| 2022-09-21 |
0.4528 EUR |
19,981,324.4578 ADA |
0.4426 EUR |
0.4380 EUR |
0.4686 EUR |
0.4429 EUR |
| 2022-09-20 |
0.4445 EUR |
9,319,758.1046 ADA |
0.4514 EUR |
0.4389 EUR |
0.4528 EUR |
0.4428 EUR |
| 2022-09-19 |
0.4439 EUR |
11,909,895.3544 ADA |
0.4468 EUR |
0.4336 EUR |
0.4557 EUR |
0.4526 EUR |
| 2022-09-18 |
0.4624 EUR |
16,424,208.9286 ADA |
0.4851 EUR |
0.4411 EUR |
0.4896 EUR |
0.4468 EUR |
| 2022-09-17 |
0.4784 EUR |
5,984,027.0393 ADA |
0.4740 EUR |
0.4716 EUR |
0.4855 EUR |
0.4847 EUR |
| 2022-09-16 |
0.4627 EUR |
8,976,389.2204 ADA |
0.4673 EUR |
0.4548 EUR |
0.4730 EUR |
0.4720 EUR |
| 2022-09-15 |
0.4715 EUR |
8,548,448.2448 ADA |
0.4814 EUR |
0.4623 EUR |
0.4841 EUR |
0.4656 EUR |
| 2022-09-14 |
0.4783 EUR |
11,431,294.1801 ADA |
0.4653 EUR |
0.4640 EUR |
0.4880 EUR |
0.4829 EUR |
| 2022-09-13 |
0.4759 EUR |
22,673,248.7311 ADA |
0.4953 EUR |
0.4634 EUR |
0.5005 EUR |
0.4687 EUR |
| 2022-09-12 |
0.5005 EUR |
12,330,512.8131 ADA |
0.5057 EUR |
0.4895 EUR |
0.5125 EUR |
0.4946 EUR |
| 2022-09-11 |
0.5082 EUR |
8,072,492.2425 ADA |
0.5088 EUR |
0.4950 EUR |
0.5163 EUR |
0.5058 EUR |
| 2022-09-10 |
0.5105 EUR |
12,502,583.4504 ADA |
0.4987 EUR |
0.4912 EUR |
0.5205 EUR |
0.5110 EUR |
| 2022-09-09 |
0.4898 EUR |
16,681,799.1545 ADA |
0.4788 EUR |
0.4773 EUR |
0.5015 EUR |
0.4949 EUR |
| 2022-09-08 |
0.4732 EUR |
10,352,981.1534 ADA |
0.4794 EUR |
0.4644 EUR |
0.4832 EUR |
0.4766 EUR |
| 2022-09-07 |
0.4701 EUR |
10,407,760.7099 ADA |
0.4678 EUR |
0.4597 EUR |
0.4823 EUR |
0.4818 EUR |
| 2022-09-06 |
0.4887 EUR |
19,841,296.4136 ADA |
0.5015 EUR |
0.4641 EUR |
0.5146 EUR |
0.4700 EUR |
| 2022-09-05 |
0.4947 EUR |
12,632,577.4620 ADA |
0.5086 EUR |
0.4850 EUR |
0.5110 EUR |
0.4986 EUR |
| 2022-09-04 |
0.5001 EUR |
18,603,261.1521 ADA |
0.4825 EUR |
0.4781 EUR |
0.5122 EUR |
0.5055 EUR |
| 2022-09-03 |
0.4762 EUR |
12,765,036.4281 ADA |
0.4573 EUR |
0.4559 EUR |
0.4883 EUR |
0.4819 EUR |
| 2022-09-02 |
0.4576 EUR |
7,299,925.4480 ADA |
0.4593 EUR |
0.4507 EUR |
0.4648 EUR |
0.4570 EUR |
| 2022-09-01 |
0.4500 EUR |
8,185,163.0651 ADA |
0.4441 EUR |
0.4392 EUR |
0.4616 EUR |
0.4576 EUR |
| 2022-08-31 |
0.4547 EUR |
7,620,274.6269 ADA |
0.4522 EUR |
0.4452 EUR |
0.4615 EUR |
0.4460 EUR |
| 2022-08-30 |
0.4485 EUR |
15,329,090.5297 ADA |
0.4501 EUR |
0.4302 EUR |
0.4611 EUR |
0.4518 EUR |
| 2022-08-29 |
0.4419 EUR |
8,846,161.3237 ADA |
0.4324 EUR |
0.4271 EUR |
0.4523 EUR |
0.4496 EUR |
| 2022-08-28 |
0.4464 EUR |
7,102,979.1368 ADA |
0.4516 EUR |
0.4325 EUR |
0.4560 EUR |
0.4345 EUR |
| 2022-08-27 |
0.4405 EUR |
10,830,362.9199 ADA |
0.4337 EUR |
0.4280 EUR |
0.4535 EUR |
0.4500 EUR |
| 2022-08-26 |
0.4660 EUR |
30,874,316.3743 ADA |
0.4659 EUR |
0.4296 EUR |
0.4834 EUR |
0.4311 EUR |
| 2022-08-25 |
0.4664 EUR |
9,732,671.0089 ADA |
0.4592 EUR |
0.4587 EUR |
0.4754 EUR |
0.4665 EUR |
| 2022-08-24 |
0.4636 EUR |
6,404,387.4704 ADA |
0.4677 EUR |
0.4561 EUR |
0.4695 EUR |
0.4599 EUR |
| 2022-08-23 |
0.4635 EUR |
12,490,174.2502 ADA |
0.4644 EUR |
0.4495 EUR |
0.4850 EUR |
0.4661 EUR |
| 2022-08-22 |
0.4483 EUR |
9,506,451.2994 ADA |
0.4613 EUR |
0.4369 EUR |
0.4615 EUR |
0.4601 EUR |
| 2022-08-21 |
0.4592 EUR |
12,938,439.1714 ADA |
0.4490 EUR |
0.4456 EUR |
0.4707 EUR |
0.4623 EUR |
| 2022-08-20 |
0.4511 EUR |
10,155,264.7265 ADA |
0.4486 EUR |
0.4333 EUR |
0.4621 EUR |
0.4486 EUR |
| 2022-08-19 |
0.4681 EUR |
28,197,506.5631 ADA |
0.5070 EUR |
0.4452 EUR |
0.5076 EUR |
0.4477 EUR |
| 2022-08-18 |
0.5243 EUR |
6,989,560.9285 ADA |
0.5290 EUR |
0.5050 EUR |
0.5348 EUR |
0.5084 EUR |
| 2022-08-17 |
0.5447 EUR |
14,690,100.3329 ADA |
0.5480 EUR |
0.5221 EUR |
0.5716 EUR |
0.5253 EUR |
| 2022-08-16 |
0.5517 EUR |
10,819,984.5580 ADA |
0.5407 EUR |
0.5390 EUR |
0.5632 EUR |
0.5469 EUR |
| 2022-08-15 |
0.5468 EUR |
11,569,042.5386 ADA |
0.5554 EUR |
0.5330 EUR |
0.5687 EUR |
0.5410 EUR |
| 2022-08-14 |
0.5660 EUR |
15,632,769.1992 ADA |
0.5458 EUR |
0.5434 EUR |
0.5800 EUR |
0.5562 EUR |
| 2022-08-13 |
0.5427 EUR |
13,944,397.3019 ADA |
0.5262 EUR |
0.5238 EUR |
0.5524 EUR |
0.5471 EUR |
| 2022-08-12 |
0.5182 EUR |
8,078,790.4279 ADA |
0.5141 EUR |
0.5067 EUR |
0.5279 EUR |
0.5254 EUR |
| 2022-08-11 |
0.5226 EUR |
13,054,400.1129 ADA |
0.5215 EUR |
0.5125 EUR |
0.5313 EUR |
0.5152 EUR |
| 2022-08-10 |
0.5115 EUR |
12,776,933.0892 ADA |
0.5027 EUR |
0.4923 EUR |
0.5246 EUR |
0.5217 EUR |