Identifier on Bitvavo: ADA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
0.7461 EUR |
9,783,410.5770 ADA |
0.7446 EUR |
0.7309 EUR |
0.7572 EUR |
0.7384 EUR |
| 2025-08-26 |
0.7273 EUR |
9,082,710.6790 ADA |
0.7212 EUR |
0.7101 EUR |
0.7517 EUR |
0.7433 EUR |
| 2025-08-25 |
0.7487 EUR |
17,411,341.7212 ADA |
0.7745 EUR |
0.7143 EUR |
0.7927 EUR |
0.7197 EUR |
| 2025-08-24 |
0.7727 EUR |
8,641,651.9740 ADA |
0.7756 EUR |
0.7550 EUR |
0.8054 EUR |
0.8029 EUR |
| 2025-08-23 |
0.7775 EUR |
10,666,477.7362 ADA |
0.7910 EUR |
0.7560 EUR |
0.8000 EUR |
0.7762 EUR |
| 2025-08-22 |
0.7624 EUR |
23,181,170.3541 ADA |
0.7334 EUR |
0.7079 EUR |
0.8005 EUR |
0.7954 EUR |
| 2025-08-21 |
0.7536 EUR |
5,726,656.3546 ADA |
0.7556 EUR |
0.7390 EUR |
0.7661 EUR |
0.7451 EUR |
| 2025-08-20 |
0.7366 EUR |
11,176,035.0310 ADA |
0.7269 EUR |
0.7195 EUR |
0.7612 EUR |
0.7567 EUR |
| 2025-08-19 |
0.7720 EUR |
21,379,711.5692 ADA |
0.7915 EUR |
0.7306 EUR |
0.8182 EUR |
0.7381 EUR |
| 2025-08-18 |
0.7891 EUR |
12,910,959.2003 ADA |
0.8216 EUR |
0.7634 EUR |
0.8270 EUR |
0.7914 EUR |
| 2025-08-17 |
0.8231 EUR |
12,585,389.3346 ADA |
0.7879 EUR |
0.7877 EUR |
0.8447 EUR |
0.8196 EUR |
| 2025-08-16 |
0.7986 EUR |
12,967,307.6060 ADA |
0.8096 EUR |
0.7720 EUR |
0.8364 EUR |
0.7879 EUR |
| 2025-08-15 |
0.8011 EUR |
20,343,124.8935 ADA |
0.7942 EUR |
0.7790 EUR |
0.8270 EUR |
0.7988 EUR |
| 2025-08-14 |
0.8177 EUR |
52,588,002.4728 ADA |
0.7699 EUR |
0.7508 EUR |
0.8708 EUR |
0.7647 EUR |
| 2025-08-13 |
0.7365 EUR |
17,736,751.7054 ADA |
0.7195 EUR |
0.7126 EUR |
0.7596 EUR |
0.7453 EUR |
| 2025-08-12 |
0.6935 EUR |
12,611,451.7304 ADA |
0.6650 EUR |
0.6600 EUR |
0.7274 EUR |
0.7261 EUR |
| 2025-08-11 |
0.6921 EUR |
10,638,448.5196 ADA |
0.6867 EUR |
0.6704 EUR |
0.7125 EUR |
0.6746 EUR |
| 2025-08-10 |
0.6888 EUR |
13,297,544.7368 ADA |
0.6871 EUR |
0.6699 EUR |
0.7126 EUR |
0.6847 EUR |
| 2025-08-09 |
0.6924 EUR |
7,209,305.4698 ADA |
0.6788 EUR |
0.6781 EUR |
0.7030 EUR |
0.6969 EUR |
| 2025-08-08 |
0.6814 EUR |
10,578,323.4913 ADA |
0.6747 EUR |
0.6654 EUR |
0.6922 EUR |
0.6790 EUR |
| 2025-08-07 |
0.6536 EUR |
7,483,047.0019 ADA |
0.6358 EUR |
0.6295 EUR |
0.6700 EUR |
0.6678 EUR |
| 2025-08-06 |
0.6313 EUR |
6,464,004.4396 ADA |
0.6268 EUR |
0.6137 EUR |
0.6420 EUR |
0.6363 EUR |
| 2025-08-05 |
0.6352 EUR |
7,842,552.6434 ADA |
0.6518 EUR |
0.6166 EUR |
0.6575 EUR |
0.6281 EUR |
| 2025-08-04 |
0.6435 EUR |
10,272,068.7413 ADA |
0.6295 EUR |
0.6135 EUR |
0.6591 EUR |
0.6512 EUR |
| 2025-08-03 |
0.6231 EUR |
4,905,931.8462 ADA |
0.6046 EUR |
0.5933 EUR |
0.6314 EUR |
0.6266 EUR |
| 2025-08-02 |
0.6087 EUR |
7,176,465.4183 ADA |
0.6171 EUR |
0.5913 EUR |
0.6287 EUR |
0.6032 EUR |
| 2025-08-01 |
0.6341 EUR |
11,910,970.7244 ADA |
0.6477 EUR |
0.6130 EUR |
0.6489 EUR |
0.6277 EUR |
| 2025-07-31 |
0.6720 EUR |
9,954,314.4869 ADA |
0.6677 EUR |
0.6477 EUR |
0.6895 EUR |
0.6524 EUR |
| 2025-07-30 |
0.6643 EUR |
10,814,588.1337 ADA |
0.6776 EUR |
0.6391 EUR |
0.6825 EUR |
0.6610 EUR |
| 2025-07-29 |
0.6814 EUR |
10,217,006.3533 ADA |
0.6830 EUR |
0.6665 EUR |
0.7009 EUR |
0.6758 EUR |
| 2025-07-28 |
0.7026 EUR |
9,703,282.7332 ADA |
0.7066 EUR |
0.6784 EUR |
0.7287 EUR |
0.6844 EUR |
| 2025-07-27 |
0.7030 EUR |
7,635,684.3158 ADA |
0.6976 EUR |
0.6935 EUR |
0.7146 EUR |
0.7057 EUR |
| 2025-07-26 |
0.7012 EUR |
5,870,910.8164 ADA |
0.6946 EUR |
0.6915 EUR |
0.7140 EUR |
0.7063 EUR |
| 2025-07-25 |
0.6806 EUR |
16,267,884.7310 ADA |
0.6857 EUR |
0.6610 EUR |
0.6982 EUR |
0.6929 EUR |
| 2025-07-24 |
0.6872 EUR |
26,100,267.3258 ADA |
0.6923 EUR |
0.6479 EUR |
0.7148 EUR |
0.6947 EUR |
| 2025-07-23 |
0.7035 EUR |
26,546,946.7616 ADA |
0.7700 EUR |
0.6681 EUR |
0.7700 EUR |
0.6926 EUR |
| 2025-07-22 |
0.7509 EUR |
13,718,510.9606 ADA |
0.7606 EUR |
0.7294 EUR |
0.7780 EUR |
0.7535 EUR |
| 2025-07-21 |
0.7686 EUR |
27,022,543.3310 ADA |
0.7378 EUR |
0.7239 EUR |
0.7994 EUR |
0.7545 EUR |
| 2025-07-20 |
0.7365 EUR |
13,228,791.4878 ADA |
0.7140 EUR |
0.7083 EUR |
0.7544 EUR |
0.7382 EUR |
| 2025-07-19 |
0.7083 EUR |
8,890,924.9712 ADA |
0.7019 EUR |
0.6897 EUR |
0.7200 EUR |
0.7043 EUR |
| 2025-07-18 |
0.7275 EUR |
30,403,546.6240 ADA |
0.7068 EUR |
0.6846 EUR |
0.7700 EUR |
0.6995 EUR |
| 2025-07-17 |
0.6899 EUR |
35,188,936.5799 ADA |
0.6576 EUR |
0.6370 EUR |
0.7213 EUR |
0.7140 EUR |
| 2025-07-16 |
0.6508 EUR |
20,798,840.2256 ADA |
0.6430 EUR |
0.6307 EUR |
0.6740 EUR |
0.6651 EUR |
| 2025-07-15 |
0.6258 EUR |
15,562,271.5771 ADA |
0.6292 EUR |
0.6082 EUR |
0.6458 EUR |
0.6438 EUR |
| 2025-07-14 |
0.6393 EUR |
16,376,478.8474 ADA |
0.6291 EUR |
0.6226 EUR |
0.6547 EUR |
0.6261 EUR |
| 2025-07-13 |
0.6278 EUR |
12,328,621.3569 ADA |
0.6024 EUR |
0.6005 EUR |
0.6410 EUR |
0.6228 EUR |
| 2025-07-12 |
0.6063 EUR |
11,315,155.6368 ADA |
0.6057 EUR |
0.5850 EUR |
0.6265 EUR |
0.5989 EUR |
| 2025-07-11 |
0.6167 EUR |
34,698,698.5900 ADA |
0.5775 EUR |
0.5708 EUR |
0.6633 EUR |
0.6302 EUR |
| 2025-07-10 |
0.5514 EUR |
14,596,943.5255 ADA |
0.5310 EUR |
0.5258 EUR |
0.5795 EUR |
0.5751 EUR |
| 2025-07-09 |
0.5185 EUR |
13,658,199.0874 ADA |
0.5018 EUR |
0.4989 EUR |
0.5335 EUR |
0.5323 EUR |