Identifier on Bitvavo: ADA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-09 |
0.5092 EUR |
10,274,148.2868 ADA |
0.5260 EUR |
0.4950 EUR |
0.5275 EUR |
0.5036 EUR |
| 2022-08-08 |
0.5287 EUR |
14,244,733.6370 ADA |
0.5183 EUR |
0.5142 EUR |
0.5396 EUR |
0.5252 EUR |
| 2022-08-07 |
0.5144 EUR |
6,217,569.1009 ADA |
0.5028 EUR |
0.4980 EUR |
0.5289 EUR |
0.5202 EUR |
| 2022-08-06 |
0.5083 EUR |
5,717,272.4338 ADA |
0.5085 EUR |
0.5013 EUR |
0.5132 EUR |
0.5023 EUR |
| 2022-08-05 |
0.5009 EUR |
8,610,339.2036 ADA |
0.4881 EUR |
0.4874 EUR |
0.5088 EUR |
0.5083 EUR |
| 2022-08-04 |
0.4907 EUR |
6,382,392.2138 ADA |
0.4934 EUR |
0.4827 EUR |
0.5033 EUR |
0.4883 EUR |
| 2022-08-03 |
0.5003 EUR |
8,639,102.4433 ADA |
0.4885 EUR |
0.4822 EUR |
0.5080 EUR |
0.4929 EUR |
| 2022-08-02 |
0.4873 EUR |
11,534,984.7476 ADA |
0.4999 EUR |
0.4762 EUR |
0.5022 EUR |
0.4927 EUR |
| 2022-08-01 |
0.5007 EUR |
9,923,839.1317 ADA |
0.5061 EUR |
0.4879 EUR |
0.5148 EUR |
0.4987 EUR |
| 2022-07-31 |
0.5190 EUR |
10,989,039.8041 ADA |
0.5150 EUR |
0.5026 EUR |
0.5324 EUR |
0.5101 EUR |
| 2022-07-30 |
0.5217 EUR |
15,168,927.4897 ADA |
0.5111 EUR |
0.4985 EUR |
0.5430 EUR |
0.5164 EUR |
| 2022-07-29 |
0.5178 EUR |
24,669,370.2256 ADA |
0.5032 EUR |
0.4959 EUR |
0.5329 EUR |
0.5204 EUR |
| 2022-07-28 |
0.4999 EUR |
19,541,804.1675 ADA |
0.5007 EUR |
0.4820 EUR |
0.5139 EUR |
0.5036 EUR |
| 2022-07-27 |
0.4785 EUR |
16,945,769.2940 ADA |
0.4622 EUR |
0.4525 EUR |
0.5013 EUR |
0.4978 EUR |
| 2022-07-26 |
0.4558 EUR |
11,376,132.9158 ADA |
0.4648 EUR |
0.4456 EUR |
0.4682 EUR |
0.4626 EUR |
| 2022-07-25 |
0.4824 EUR |
11,208,789.5711 ADA |
0.5024 EUR |
0.4705 EUR |
0.5058 EUR |
0.4728 EUR |
| 2022-07-24 |
0.5105 EUR |
15,421,749.8884 ADA |
0.5063 EUR |
0.4998 EUR |
0.5257 EUR |
0.5043 EUR |
| 2022-07-23 |
0.4830 EUR |
11,789,355.9878 ADA |
0.4736 EUR |
0.4640 EUR |
0.5084 EUR |
0.5069 EUR |
| 2022-07-22 |
0.4864 EUR |
14,051,616.6503 ADA |
0.4889 EUR |
0.4676 EUR |
0.5039 EUR |
0.4744 EUR |
| 2022-07-21 |
0.4795 EUR |
14,839,719.2324 ADA |
0.4824 EUR |
0.4650 EUR |
0.5066 EUR |
0.4894 EUR |
| 2022-07-20 |
0.5093 EUR |
32,936,338.2199 ADA |
0.5036 EUR |
0.4760 EUR |
0.5348 EUR |
0.4820 EUR |
| 2022-07-19 |
0.4905 EUR |
25,071,530.9040 ADA |
0.4827 EUR |
0.4657 EUR |
0.5140 EUR |
0.5048 EUR |
| 2022-07-18 |
0.4737 EUR |
25,913,479.8881 ADA |
0.4441 EUR |
0.4420 EUR |
0.4910 EUR |
0.4843 EUR |
| 2022-07-17 |
0.4496 EUR |
8,529,887.9071 ADA |
0.4538 EUR |
0.4385 EUR |
0.4618 EUR |
0.4455 EUR |
| 2022-07-16 |
0.4435 EUR |
9,868,972.4832 ADA |
0.4385 EUR |
0.4277 EUR |
0.4549 EUR |
0.4537 EUR |
| 2022-07-15 |
0.4385 EUR |
9,653,081.0888 ADA |
0.4403 EUR |
0.4288 EUR |
0.4490 EUR |
0.4373 EUR |
| 2022-07-14 |
0.4312 EUR |
12,791,079.2224 ADA |
0.4368 EUR |
0.4168 EUR |
0.4447 EUR |
0.4391 EUR |
| 2022-07-13 |
0.4177 EUR |
16,678,524.3111 ADA |
0.4157 EUR |
0.4041 EUR |
0.4391 EUR |
0.4377 EUR |
| 2022-07-12 |
0.4284 EUR |
7,831,904.5843 ADA |
0.4326 EUR |
0.4190 EUR |
0.4402 EUR |
0.4199 EUR |
| 2022-07-11 |
0.4436 EUR |
8,281,168.6224 ADA |
0.4548 EUR |
0.4305 EUR |
0.4552 EUR |
0.4335 EUR |
| 2022-07-10 |
0.4574 EUR |
7,020,087.7756 ADA |
0.4696 EUR |
0.4470 EUR |
0.4711 EUR |
0.4549 EUR |
| 2022-07-09 |
0.4706 EUR |
6,702,497.2686 ADA |
0.4576 EUR |
0.4561 EUR |
0.4760 EUR |
0.4689 EUR |
| 2022-07-08 |
0.4648 EUR |
12,715,902.7465 ADA |
0.4696 EUR |
0.4538 EUR |
0.4825 EUR |
0.4629 EUR |
| 2022-07-07 |
0.4633 EUR |
13,214,901.8552 ADA |
0.4531 EUR |
0.4522 EUR |
0.4747 EUR |
0.4719 EUR |
| 2022-07-06 |
0.4483 EUR |
8,017,642.7455 ADA |
0.4451 EUR |
0.4355 EUR |
0.4563 EUR |
0.4543 EUR |
| 2022-07-05 |
0.4428 EUR |
10,411,140.2130 ADA |
0.4491 EUR |
0.4335 EUR |
0.4513 EUR |
0.4458 EUR |
| 2022-07-04 |
0.4396 EUR |
9,733,075.2911 ADA |
0.4365 EUR |
0.4260 EUR |
0.4540 EUR |
0.4484 EUR |
| 2022-07-03 |
0.4331 EUR |
5,019,873.8901 ADA |
0.4369 EUR |
0.4250 EUR |
0.4406 EUR |
0.4362 EUR |
| 2022-07-02 |
0.4327 EUR |
4,708,537.8989 ADA |
0.4302 EUR |
0.4230 EUR |
0.4420 EUR |
0.4371 EUR |
| 2022-07-01 |
0.4336 EUR |
7,626,228.4981 ADA |
0.4391 EUR |
0.4245 EUR |
0.4516 EUR |
0.4286 EUR |
| 2022-06-30 |
0.4267 EUR |
12,842,469.2846 ADA |
0.4451 EUR |
0.4167 EUR |
0.4472 EUR |
0.4264 EUR |
| 2022-06-29 |
0.4462 EUR |
8,831,802.9773 ADA |
0.4458 EUR |
0.4390 EUR |
0.4540 EUR |
0.4439 EUR |
| 2022-06-28 |
0.4568 EUR |
8,989,540.9478 ADA |
0.4586 EUR |
0.4440 EUR |
0.4722 EUR |
0.4456 EUR |
| 2022-06-27 |
0.4659 EUR |
13,638,301.6845 ADA |
0.4638 EUR |
0.4500 EUR |
0.4805 EUR |
0.4576 EUR |
| 2022-06-26 |
0.4840 EUR |
12,422,137.0998 ADA |
0.4728 EUR |
0.4620 EUR |
0.4985 EUR |
0.4636 EUR |
| 2022-06-25 |
0.4656 EUR |
11,217,367.2021 ADA |
0.4710 EUR |
0.4535 EUR |
0.4813 EUR |
0.4716 EUR |
| 2022-06-24 |
0.4714 EUR |
19,291,157.6195 ADA |
0.4560 EUR |
0.4525 EUR |
0.4910 EUR |
0.4747 EUR |
| 2022-06-23 |
0.4486 EUR |
13,805,566.5498 ADA |
0.4352 EUR |
0.4325 EUR |
0.4582 EUR |
0.4581 EUR |
| 2022-06-22 |
0.4442 EUR |
19,704,598.4335 ADA |
0.4551 EUR |
0.4316 EUR |
0.4554 EUR |
0.4333 EUR |
| 2022-06-21 |
0.4708 EUR |
24,336,638.9389 ADA |
0.4663 EUR |
0.4510 EUR |
0.4836 EUR |
0.4538 EUR |