Identifier on Bitvavo: ADA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-05 |
0.3489 EUR |
10,468,141.6051 ADA |
0.3424 EUR |
0.3376 EUR |
0.3616 EUR |
0.3596 EUR |
| 2026-01-04 |
0.3398 EUR |
6,513,849.6138 ADA |
0.3323 EUR |
0.3320 EUR |
0.3464 EUR |
0.3396 EUR |
| 2026-01-03 |
0.3326 EUR |
6,952,545.4382 ADA |
0.3370 EUR |
0.3266 EUR |
0.3404 EUR |
0.3325 EUR |
| 2026-01-02 |
0.3182 EUR |
12,636,133.7909 ADA |
0.3036 EUR |
0.3016 EUR |
0.3352 EUR |
0.3316 EUR |
| 2026-01-01 |
0.2930 EUR |
5,159,688.7337 ADA |
0.2838 EUR |
0.2824 EUR |
0.3068 EUR |
0.3028 EUR |
| 2025-12-31 |
0.2917 EUR |
7,118,984.3911 ADA |
0.2987 EUR |
0.2803 EUR |
0.3009 EUR |
0.2841 EUR |
| 2025-12-30 |
0.2997 EUR |
4,748,747.1819 ADA |
0.2996 EUR |
0.2956 EUR |
0.3031 EUR |
0.2979 EUR |
| 2025-12-29 |
0.3143 EUR |
7,175,574.1208 ADA |
0.3128 EUR |
0.3050 EUR |
0.3262 EUR |
0.3062 EUR |
| 2025-12-28 |
0.3129 EUR |
7,399,330.3331 ADA |
0.3143 EUR |
0.3064 EUR |
0.3198 EUR |
0.3107 EUR |
| 2025-12-27 |
0.3046 EUR |
3,549,122.7159 ADA |
0.2969 EUR |
0.2962 EUR |
0.3142 EUR |
0.3101 EUR |
| 2025-12-26 |
0.2971 EUR |
5,229,654.6269 ADA |
0.2914 EUR |
0.2902 EUR |
0.3040 EUR |
0.2973 EUR |
| 2025-12-25 |
0.3011 EUR |
4,218,340.0208 ADA |
0.3030 EUR |
0.2969 EUR |
0.3069 EUR |
0.3048 EUR |
| 2025-12-24 |
0.3041 EUR |
3,046,033.1162 ADA |
0.3075 EUR |
0.2991 EUR |
0.3094 EUR |
0.3022 EUR |
| 2025-12-23 |
0.3080 EUR |
5,268,036.0364 ADA |
0.3151 EUR |
0.3017 EUR |
0.3180 EUR |
0.3079 EUR |
| 2025-12-22 |
0.3167 EUR |
6,648,732.2442 ADA |
0.3126 EUR |
0.3086 EUR |
0.3249 EUR |
0.3133 EUR |
| 2025-12-21 |
0.3132 EUR |
4,198,582.6495 ADA |
0.3184 EUR |
0.3053 EUR |
0.3200 EUR |
0.3100 EUR |
| 2025-12-20 |
0.3209 EUR |
3,028,825.4841 ADA |
0.3213 EUR |
0.3176 EUR |
0.3248 EUR |
0.3185 EUR |
| 2025-12-19 |
0.3083 EUR |
5,747,873.0555 ADA |
0.2997 EUR |
0.2954 EUR |
0.3240 EUR |
0.3171 EUR |
| 2025-12-18 |
0.3079 EUR |
9,866,436.0984 ADA |
0.3126 EUR |
0.2956 EUR |
0.3228 EUR |
0.2993 EUR |
| 2025-12-17 |
0.3283 EUR |
3,367,267.7273 ADA |
0.3282 EUR |
0.3205 EUR |
0.3404 EUR |
0.3391 EUR |
| 2025-12-16 |
0.3275 EUR |
6,870,208.8716 ADA |
0.3306 EUR |
0.3213 EUR |
0.3328 EUR |
0.3280 EUR |
| 2025-12-15 |
0.3334 EUR |
9,861,230.8493 ADA |
0.3380 EUR |
0.3214 EUR |
0.3475 EUR |
0.3300 EUR |
| 2025-12-14 |
0.3422 EUR |
9,104,871.0108 ADA |
0.3501 EUR |
0.3362 EUR |
0.3508 EUR |
0.3368 EUR |
| 2025-12-13 |
0.3505 EUR |
2,954,574.6773 ADA |
0.3492 EUR |
0.3480 EUR |
0.3542 EUR |
0.3497 EUR |
| 2025-12-12 |
0.3551 EUR |
10,633,105.2565 ADA |
0.3629 EUR |
0.3442 EUR |
0.3658 EUR |
0.3499 EUR |
| 2025-12-11 |
0.3735 EUR |
13,297,179.1022 ADA |
0.3883 EUR |
0.3505 EUR |
0.3885 EUR |
0.3514 EUR |
| 2025-12-10 |
0.3976 EUR |
11,599,311.1921 ADA |
0.4040 EUR |
0.3873 EUR |
0.4094 EUR |
0.3880 EUR |
| 2025-12-09 |
0.3911 EUR |
15,604,829.7589 ADA |
0.3721 EUR |
0.3638 EUR |
0.4131 EUR |
0.4102 EUR |
| 2025-12-08 |
0.3689 EUR |
7,282,167.8261 ADA |
0.3569 EUR |
0.3561 EUR |
0.3799 EUR |
0.3736 EUR |
| 2025-12-07 |
0.3631 EUR |
9,238,578.1376 ADA |
0.3558 EUR |
0.3492 EUR |
0.3742 EUR |
0.3576 EUR |
| 2025-12-06 |
0.3560 EUR |
2,435,240.4120 ADA |
0.3575 EUR |
0.3525 EUR |
0.3593 EUR |
0.3577 EUR |
| 2025-12-05 |
0.3639 EUR |
7,911,940.6406 ADA |
0.3775 EUR |
0.3519 EUR |
0.3802 EUR |
0.3579 EUR |
| 2025-12-04 |
0.3839 EUR |
6,887,261.3813 ADA |
0.3858 EUR |
0.3733 EUR |
0.3905 EUR |
0.3791 EUR |
| 2025-12-03 |
0.3773 EUR |
11,943,390.3159 ADA |
0.3730 EUR |
0.3658 EUR |
0.3892 EUR |
0.3862 EUR |
| 2025-12-02 |
0.3567 EUR |
11,123,200.6561 ADA |
0.3325 EUR |
0.3319 EUR |
0.3771 EUR |
0.3758 EUR |
| 2025-12-01 |
0.3319 EUR |
19,154,723.8891 ADA |
0.3573 EUR |
0.3190 EUR |
0.3584 EUR |
0.3255 EUR |
| 2025-11-30 |
0.3617 EUR |
2,678,866.3926 ADA |
0.3581 EUR |
0.3570 EUR |
0.3689 EUR |
0.3668 EUR |
| 2025-11-29 |
0.3598 EUR |
3,884,441.7627 ADA |
0.3622 EUR |
0.3557 EUR |
0.3640 EUR |
0.3592 EUR |
| 2025-11-28 |
0.3692 EUR |
7,196,585.3091 ADA |
0.3735 EUR |
0.3580 EUR |
0.3775 EUR |
0.3619 EUR |
| 2025-11-27 |
0.3739 EUR |
5,820,164.0986 ADA |
0.3760 EUR |
0.3680 EUR |
0.3787 EUR |
0.3749 EUR |
| 2025-11-26 |
0.3662 EUR |
5,974,013.7847 ADA |
0.3650 EUR |
0.3544 EUR |
0.3765 EUR |
0.3745 EUR |
| 2025-11-25 |
0.3651 EUR |
6,894,632.4097 ADA |
0.3712 EUR |
0.3498 EUR |
0.3725 EUR |
0.3621 EUR |
| 2025-11-24 |
0.3632 EUR |
10,848,309.8886 ADA |
0.3549 EUR |
0.3488 EUR |
0.3768 EUR |
0.3744 EUR |
| 2025-11-23 |
0.3573 EUR |
8,147,340.5616 ADA |
0.3514 EUR |
0.3489 EUR |
0.3646 EUR |
0.3579 EUR |
| 2025-11-22 |
0.3498 EUR |
5,783,157.5218 ADA |
0.3554 EUR |
0.3398 EUR |
0.3585 EUR |
0.3478 EUR |
| 2025-11-21 |
0.3554 EUR |
34,625,277.9859 ADA |
0.3744 EUR |
0.3365 EUR |
0.3801 EUR |
0.3486 EUR |
| 2025-11-20 |
0.3856 EUR |
10,944,658.4123 ADA |
0.4018 EUR |
0.3715 EUR |
0.4090 EUR |
0.3751 EUR |
| 2025-11-19 |
0.3976 EUR |
8,751,331.8003 ADA |
0.4100 EUR |
0.3795 EUR |
0.4116 EUR |
0.3812 EUR |
| 2025-11-18 |
0.4047 EUR |
10,759,518.0193 ADA |
0.4015 EUR |
0.3930 EUR |
0.4161 EUR |
0.4090 EUR |
| 2025-11-17 |
0.4105 EUR |
15,526,193.9155 ADA |
0.4164 EUR |
0.3940 EUR |
0.4307 EUR |
0.4004 EUR |