Identifier on Bitvavo: ADA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-26 |
1.0240 EUR |
31,643,923.1618 ADA |
0.9319 EUR |
0.9308 EUR |
1.0980 EUR |
1.0178 EUR |
| 2021-03-25 |
0.9388 EUR |
27,331,542.1682 ADA |
0.9057 EUR |
0.8896 EUR |
0.9800 EUR |
0.9549 EUR |
| 2021-03-24 |
0.9480 EUR |
21,831,415.5513 ADA |
0.9460 EUR |
0.8822 EUR |
0.9874 EUR |
0.9130 EUR |
| 2021-03-23 |
0.9520 EUR |
22,060,660.1905 ADA |
0.9270 EUR |
0.9083 EUR |
0.9925 EUR |
0.9488 EUR |
| 2021-03-22 |
0.9664 EUR |
31,684,069.0427 ADA |
0.9996 EUR |
0.8880 EUR |
1.0359 EUR |
0.9353 EUR |
| 2021-03-21 |
1.0101 EUR |
19,480,412.2509 ADA |
1.0091 EUR |
0.9765 EUR |
1.0446 EUR |
1.0020 EUR |
| 2021-03-20 |
1.0558 EUR |
24,581,110.7673 ADA |
1.0898 EUR |
1.0171 EUR |
1.1027 EUR |
1.0275 EUR |
| 2021-03-19 |
1.0726 EUR |
35,058,982.9431 ADA |
1.0328 EUR |
0.9940 EUR |
1.1300 EUR |
1.0916 EUR |
| 2021-03-18 |
1.1420 EUR |
69,852,441.0467 ADA |
1.1480 EUR |
1.0322 EUR |
1.2380 EUR |
1.0399 EUR |
| 2021-03-17 |
1.0852 EUR |
54,371,829.0218 ADA |
1.0480 EUR |
1.0131 EUR |
1.1979 EUR |
1.1490 EUR |
| 2021-03-16 |
0.9767 EUR |
69,640,294.1297 ADA |
0.8666 EUR |
0.8430 EUR |
1.1000 EUR |
1.0353 EUR |
| 2021-03-15 |
0.8674 EUR |
29,567,319.3311 ADA |
0.8810 EUR |
0.8405 EUR |
0.9040 EUR |
0.8739 EUR |
| 2021-03-14 |
0.8956 EUR |
23,316,442.7265 ADA |
0.9030 EUR |
0.8802 EUR |
0.9168 EUR |
0.8923 EUR |
| 2021-03-13 |
0.9170 EUR |
47,315,008.7070 ADA |
0.8627 EUR |
0.8250 EUR |
0.9882 EUR |
0.9032 EUR |
| 2021-03-12 |
0.8956 EUR |
44,922,196.3547 ADA |
0.9393 EUR |
0.8480 EUR |
0.9500 EUR |
0.8657 EUR |
| 2021-03-11 |
0.9378 EUR |
24,709,508.2185 ADA |
0.9511 EUR |
0.9250 EUR |
0.9572 EUR |
0.9389 EUR |
| 2021-03-10 |
0.9755 EUR |
19,045,393.9759 ADA |
1.0080 EUR |
0.9301 EUR |
1.0160 EUR |
0.9630 EUR |
| 2021-03-09 |
0.9810 EUR |
35,658,078.6902 ADA |
0.9424 EUR |
0.9376 EUR |
1.0360 EUR |
0.9943 EUR |
| 2021-03-08 |
0.9459 EUR |
24,397,256.5784 ADA |
0.9482 EUR |
0.9252 EUR |
0.9882 EUR |
0.9439 EUR |
| 2021-03-07 |
0.9470 EUR |
16,652,668.2216 ADA |
0.9477 EUR |
0.9290 EUR |
0.9608 EUR |
0.9421 EUR |
| 2021-03-06 |
0.9505 EUR |
20,691,756.3078 ADA |
0.9732 EUR |
0.9128 EUR |
0.9919 EUR |
0.9328 EUR |
| 2021-03-05 |
0.9539 EUR |
37,538,671.2051 ADA |
0.9320 EUR |
0.8650 EUR |
1.0050 EUR |
0.9800 EUR |
| 2021-03-04 |
0.9507 EUR |
50,397,393.4108 ADA |
1.0090 EUR |
0.8888 EUR |
1.0228 EUR |
0.9248 EUR |
| 2021-03-03 |
1.0270 EUR |
21,979,842.8204 ADA |
1.0142 EUR |
1.0023 EUR |
1.0483 EUR |
1.0129 EUR |
| 2021-03-02 |
1.0206 EUR |
35,261,457.2213 ADA |
1.0770 EUR |
0.9800 EUR |
1.0816 EUR |
0.9887 EUR |
| 2021-03-01 |
1.0673 EUR |
39,376,612.2904 ADA |
1.0896 EUR |
1.0200 EUR |
1.1240 EUR |
1.0683 EUR |
| 2021-02-28 |
1.0401 EUR |
60,578,136.7583 ADA |
1.0953 EUR |
0.9611 EUR |
1.1312 EUR |
1.1091 EUR |
| 2021-02-27 |
1.1459 EUR |
72,628,125.9787 ADA |
1.0337 EUR |
1.0189 EUR |
1.2405 EUR |
1.1061 EUR |
| 2021-02-26 |
0.9626 EUR |
80,912,780.8648 ADA |
0.8879 EUR |
0.8173 EUR |
1.0825 EUR |
1.0277 EUR |
| 2021-02-25 |
0.8754 EUR |
43,192,118.1865 ADA |
0.8630 EUR |
0.8307 EUR |
0.9600 EUR |
0.8879 EUR |
| 2021-02-24 |
0.8261 EUR |
34,241,597.0801 ADA |
0.7898 EUR |
0.7404 EUR |
0.8999 EUR |
0.8624 EUR |
| 2021-02-23 |
0.8482 EUR |
77,245,709.8496 ADA |
0.9053 EUR |
0.6556 EUR |
0.9381 EUR |
0.7910 EUR |
| 2021-02-22 |
0.9065 EUR |
81,188,264.3103 ADA |
0.9081 EUR |
0.6500 EUR |
0.9470 EUR |
0.9049 EUR |
| 2021-02-21 |
0.9157 EUR |
25,228,577.6504 ADA |
0.9232 EUR |
0.8856 EUR |
0.9600 EUR |
0.9083 EUR |
| 2021-02-20 |
0.8442 EUR |
69,594,434.2744 ADA |
0.7652 EUR |
0.7550 EUR |
1.0000 EUR |
0.9232 EUR |
| 2021-02-19 |
0.7620 EUR |
19,461,316.8200 ADA |
0.7590 EUR |
0.7300 EUR |
0.7800 EUR |
0.7650 EUR |
| 2021-02-18 |
0.7490 EUR |
26,897,156.3960 ADA |
0.7411 EUR |
0.7411 EUR |
0.7970 EUR |
0.7568 EUR |
| 2021-02-17 |
0.7314 EUR |
20,726,876.7075 ADA |
0.7207 EUR |
0.6830 EUR |
0.7470 EUR |
0.7421 EUR |
| 2021-02-16 |
0.7159 EUR |
20,791,593.4316 ADA |
0.7108 EUR |
0.6910 EUR |
0.7485 EUR |
0.7210 EUR |
| 2021-02-15 |
0.7038 EUR |
37,257,858.9893 ADA |
0.6971 EUR |
0.5700 EUR |
0.7524 EUR |
0.7105 EUR |
| 2021-02-14 |
0.7263 EUR |
36,603,195.5966 ADA |
0.7548 EUR |
0.6400 EUR |
0.7606 EUR |
0.6978 EUR |
| 2021-02-13 |
0.7601 EUR |
38,409,710.4063 ADA |
0.7655 EUR |
0.5510 EUR |
0.7900 EUR |
0.7548 EUR |
| 2021-02-12 |
0.7665 EUR |
33,032,111.8109 ADA |
0.7681 EUR |
0.7051 EUR |
0.7861 EUR |
0.7650 EUR |
| 2021-02-11 |
0.7725 EUR |
53,643,672.1718 ADA |
0.7794 EUR |
0.7150 EUR |
0.8102 EUR |
0.7655 EUR |
| 2021-02-10 |
0.6816 EUR |
100,887,996.2024 ADA |
0.5839 EUR |
0.5836 EUR |
0.7881 EUR |
0.7793 EUR |
| 2021-02-09 |
0.5732 EUR |
29,930,647.7973 ADA |
0.5633 EUR |
0.5500 EUR |
0.5897 EUR |
0.5831 EUR |
| 2021-02-08 |
0.5566 EUR |
52,296,047.2282 ADA |
0.5495 EUR |
0.5257 EUR |
0.6047 EUR |
0.5637 EUR |
| 2021-02-07 |
0.5396 EUR |
75,474,343.5123 ADA |
0.5279 EUR |
0.4450 EUR |
0.5904 EUR |
0.5513 EUR |
| 2021-02-06 |
0.4884 EUR |
59,106,901.6332 ADA |
0.4490 EUR |
0.4350 EUR |
0.5680 EUR |
0.5279 EUR |
| 2021-02-05 |
0.4099 EUR |
52,326,266.1531 ADA |
0.3703 EUR |
0.3659 EUR |
0.4671 EUR |
0.4495 EUR |