Identifier on Bitvavo: ADA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-27 |
0.4465 EUR |
4,794,018.2978 ADA |
0.4474 EUR |
0.4381 EUR |
0.4519 EUR |
0.4486 EUR |
| 2024-01-26 |
0.4441 EUR |
7,659,125.1487 ADA |
0.4302 EUR |
0.4270 EUR |
0.4516 EUR |
0.4468 EUR |
| 2024-01-25 |
0.4339 EUR |
6,603,426.1115 ADA |
0.4377 EUR |
0.4234 EUR |
0.4470 EUR |
0.4306 EUR |
| 2024-01-24 |
0.4345 EUR |
7,079,237.2648 ADA |
0.4395 EUR |
0.4277 EUR |
0.4411 EUR |
0.4339 EUR |
| 2024-01-23 |
0.4272 EUR |
13,636,315.9735 ADA |
0.4398 EUR |
0.4118 EUR |
0.4459 EUR |
0.4386 EUR |
| 2024-01-22 |
0.4494 EUR |
11,357,237.2443 ADA |
0.4622 EUR |
0.4375 EUR |
0.4644 EUR |
0.4396 EUR |
| 2024-01-21 |
0.4721 EUR |
4,682,810.5205 ADA |
0.4741 EUR |
0.4616 EUR |
0.4776 EUR |
0.4619 EUR |
| 2024-01-20 |
0.4711 EUR |
8,777,265.8051 ADA |
0.4630 EUR |
0.4579 EUR |
0.4773 EUR |
0.4730 EUR |
| 2024-01-19 |
0.4505 EUR |
13,626,301.2585 ADA |
0.4623 EUR |
0.4330 EUR |
0.4699 EUR |
0.4569 EUR |
| 2024-01-18 |
0.4713 EUR |
8,403,669.3719 ADA |
0.4855 EUR |
0.4560 EUR |
0.4855 EUR |
0.4637 EUR |
| 2024-01-17 |
0.4876 EUR |
8,250,499.8706 ADA |
0.4927 EUR |
0.4800 EUR |
0.4966 EUR |
0.4845 EUR |
| 2024-01-16 |
0.4943 EUR |
7,231,418.3441 ADA |
0.4833 EUR |
0.4831 EUR |
0.5039 EUR |
0.4974 EUR |
| 2024-01-15 |
0.4859 EUR |
9,346,640.4115 ADA |
0.4801 EUR |
0.4767 EUR |
0.4945 EUR |
0.4822 EUR |
| 2024-01-14 |
0.4952 EUR |
6,207,747.6852 ADA |
0.5025 EUR |
0.4828 EUR |
0.5033 EUR |
0.4850 EUR |
| 2024-01-13 |
0.5014 EUR |
6,115,062.9193 ADA |
0.5015 EUR |
0.4861 EUR |
0.5077 EUR |
0.5040 EUR |
| 2024-01-12 |
0.5140 EUR |
15,890,083.1578 ADA |
0.5304 EUR |
0.4820 EUR |
0.5371 EUR |
0.4999 EUR |
| 2024-01-11 |
0.5328 EUR |
32,711,814.6475 ADA |
0.5169 EUR |
0.5103 EUR |
0.5627 EUR |
0.5297 EUR |
| 2024-01-10 |
0.4902 EUR |
22,699,879.8723 ADA |
0.4698 EUR |
0.4472 EUR |
0.5380 EUR |
0.5341 EUR |
| 2024-01-09 |
0.4710 EUR |
13,868,960.2582 ADA |
0.4949 EUR |
0.4548 EUR |
0.4965 EUR |
0.4665 EUR |
| 2024-01-08 |
0.4690 EUR |
18,466,020.8863 ADA |
0.4522 EUR |
0.4253 EUR |
0.4977 EUR |
0.4941 EUR |
| 2024-01-07 |
0.4710 EUR |
8,853,701.6836 ADA |
0.4790 EUR |
0.4489 EUR |
0.4859 EUR |
0.4548 EUR |
| 2024-01-06 |
0.4804 EUR |
8,997,995.4484 ADA |
0.4966 EUR |
0.4643 EUR |
0.5079 EUR |
0.4769 EUR |
| 2024-01-05 |
0.4943 EUR |
16,777,651.2034 ADA |
0.5220 EUR |
0.4800 EUR |
0.5243 EUR |
0.4939 EUR |
| 2024-01-04 |
0.5195 EUR |
10,671,977.1531 ADA |
0.5136 EUR |
0.5048 EUR |
0.5400 EUR |
0.5216 EUR |
| 2024-01-03 |
0.5190 EUR |
24,773,289.7806 ADA |
0.5541 EUR |
0.4500 EUR |
0.5695 EUR |
0.5119 EUR |
| 2024-01-02 |
0.5663 EUR |
13,927,650.3322 ADA |
0.5650 EUR |
0.5511 EUR |
0.5772 EUR |
0.5557 EUR |
| 2024-01-01 |
0.5515 EUR |
7,215,060.5517 ADA |
0.5400 EUR |
0.5364 EUR |
0.5644 EUR |
0.5640 EUR |
| 2023-12-31 |
0.5464 EUR |
7,654,866.6543 ADA |
0.5465 EUR |
0.5254 EUR |
0.5540 EUR |
0.5359 EUR |
| 2023-12-30 |
0.5478 EUR |
8,176,004.2398 ADA |
0.5532 EUR |
0.5385 EUR |
0.5565 EUR |
0.5455 EUR |
| 2023-12-29 |
0.5546 EUR |
14,127,060.1565 ADA |
0.5573 EUR |
0.5409 EUR |
0.5665 EUR |
0.5441 EUR |
| 2023-12-28 |
0.5772 EUR |
30,926,857.4145 ADA |
0.5713 EUR |
0.5500 EUR |
0.6094 EUR |
0.5600 EUR |
| 2023-12-27 |
0.5647 EUR |
21,028,324.2611 ADA |
0.5522 EUR |
0.5304 EUR |
0.5799 EUR |
0.5706 EUR |
| 2023-12-26 |
0.5459 EUR |
14,407,891.2645 ADA |
0.5675 EUR |
0.5100 EUR |
0.5704 EUR |
0.5508 EUR |
| 2023-12-25 |
0.5591 EUR |
11,270,752.0853 ADA |
0.5401 EUR |
0.5376 EUR |
0.5769 EUR |
0.5675 EUR |
| 2023-12-24 |
0.5579 EUR |
14,636,382.5757 ADA |
0.5582 EUR |
0.5360 EUR |
0.5720 EUR |
0.5441 EUR |
| 2023-12-23 |
0.5518 EUR |
11,066,448.6965 ADA |
0.5661 EUR |
0.5429 EUR |
0.5661 EUR |
0.5594 EUR |
| 2023-12-22 |
0.5687 EUR |
16,758,692.9804 ADA |
0.5774 EUR |
0.5483 EUR |
0.5917 EUR |
0.5644 EUR |
| 2023-12-21 |
0.5569 EUR |
20,503,308.2617 ADA |
0.5390 EUR |
0.5315 EUR |
0.5805 EUR |
0.5781 EUR |
| 2023-12-20 |
0.5418 EUR |
15,436,559.4225 ADA |
0.5249 EUR |
0.5190 EUR |
0.5558 EUR |
0.5353 EUR |
| 2023-12-19 |
0.5396 EUR |
17,361,418.8881 ADA |
0.5519 EUR |
0.5160 EUR |
0.5650 EUR |
0.5235 EUR |
| 2023-12-18 |
0.5217 EUR |
21,728,668.0285 ADA |
0.5323 EUR |
0.4980 EUR |
0.5503 EUR |
0.5463 EUR |
| 2023-12-17 |
0.5469 EUR |
10,851,212.1797 ADA |
0.5589 EUR |
0.5300 EUR |
0.5632 EUR |
0.5330 EUR |
| 2023-12-16 |
0.5624 EUR |
14,201,223.0826 ADA |
0.5513 EUR |
0.5396 EUR |
0.5750 EUR |
0.5603 EUR |
| 2023-12-15 |
0.5759 EUR |
16,766,819.4907 ADA |
0.5861 EUR |
0.5556 EUR |
0.5959 EUR |
0.5598 EUR |
| 2023-12-14 |
0.5921 EUR |
31,011,594.7637 ADA |
0.6129 EUR |
0.5620 EUR |
0.6240 EUR |
0.5838 EUR |
| 2023-12-13 |
0.5708 EUR |
50,675,940.1850 ADA |
0.5352 EUR |
0.5025 EUR |
0.6300 EUR |
0.6133 EUR |
| 2023-12-12 |
0.5360 EUR |
39,086,936.0017 ADA |
0.5115 EUR |
0.5110 EUR |
0.5624 EUR |
0.5317 EUR |
| 2023-12-11 |
0.5087 EUR |
44,746,926.2819 ADA |
0.5532 EUR |
0.4830 EUR |
0.5556 EUR |
0.5119 EUR |
| 2023-12-10 |
0.5512 EUR |
35,226,465.8112 ADA |
0.5382 EUR |
0.5289 EUR |
0.5724 EUR |
0.5520 EUR |
| 2023-12-09 |
0.5606 EUR |
78,912,577.6107 ADA |
0.5072 EUR |
0.5061 EUR |
0.6031 EUR |
0.5441 EUR |