Identifier on Bitvavo: ADA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-12-08 |
0.4885 EUR |
66,354,284.6425 ADA |
0.4226 EUR |
0.4189 EUR |
0.5329 EUR |
0.5082 EUR |
| 2023-12-07 |
0.4130 EUR |
19,399,535.6378 ADA |
0.4121 EUR |
0.3870 EUR |
0.4259 EUR |
0.4240 EUR |
| 2023-12-06 |
0.4067 EUR |
28,916,475.8474 ADA |
0.3945 EUR |
0.3853 EUR |
0.4228 EUR |
0.4100 EUR |
| 2023-12-05 |
0.3813 EUR |
18,231,642.5946 ADA |
0.3750 EUR |
0.3666 EUR |
0.3938 EUR |
0.3903 EUR |
| 2023-12-04 |
0.3726 EUR |
19,033,210.2264 ADA |
0.3630 EUR |
0.3600 EUR |
0.3820 EUR |
0.3750 EUR |
| 2023-12-03 |
0.3620 EUR |
10,042,408.8085 ADA |
0.3652 EUR |
0.3565 EUR |
0.3699 EUR |
0.3612 EUR |
| 2023-12-02 |
0.3593 EUR |
9,180,912.6115 ADA |
0.3532 EUR |
0.3518 EUR |
0.3650 EUR |
0.3638 EUR |
| 2023-12-01 |
0.3507 EUR |
6,535,729.7313 ADA |
0.3452 EUR |
0.3430 EUR |
0.3549 EUR |
0.3528 EUR |
| 2023-11-30 |
0.3440 EUR |
5,982,872.6861 ADA |
0.3478 EUR |
0.3410 EUR |
0.3493 EUR |
0.3461 EUR |
| 2023-11-29 |
0.3504 EUR |
5,158,797.4389 ADA |
0.3505 EUR |
0.3442 EUR |
0.3550 EUR |
0.3486 EUR |
| 2023-11-28 |
0.3471 EUR |
6,112,779.5265 ADA |
0.3449 EUR |
0.3374 EUR |
0.3540 EUR |
0.3500 EUR |
| 2023-11-27 |
0.3470 EUR |
6,182,491.3247 ADA |
0.3542 EUR |
0.3390 EUR |
0.3589 EUR |
0.3416 EUR |
| 2023-11-26 |
0.3547 EUR |
5,569,865.1881 ADA |
0.3605 EUR |
0.3475 EUR |
0.3620 EUR |
0.3545 EUR |
| 2023-11-25 |
0.3590 EUR |
4,440,880.8559 ADA |
0.3531 EUR |
0.3517 EUR |
0.3624 EUR |
0.3597 EUR |
| 2023-11-24 |
0.3573 EUR |
8,142,998.7662 ADA |
0.3555 EUR |
0.3510 EUR |
0.3647 EUR |
0.3521 EUR |
| 2023-11-23 |
0.3501 EUR |
5,065,714.1598 ADA |
0.3497 EUR |
0.3452 EUR |
0.3549 EUR |
0.3509 EUR |
| 2023-11-22 |
0.3438 EUR |
6,925,960.9595 ADA |
0.3267 EUR |
0.3259 EUR |
0.3560 EUR |
0.3493 EUR |
| 2023-11-21 |
0.3415 EUR |
9,792,244.2292 ADA |
0.3478 EUR |
0.3260 EUR |
0.3562 EUR |
0.3315 EUR |
| 2023-11-20 |
0.3565 EUR |
11,003,786.1673 ADA |
0.3523 EUR |
0.3466 EUR |
0.3656 EUR |
0.3491 EUR |
| 2023-11-19 |
0.3468 EUR |
5,591,282.5659 ADA |
0.3464 EUR |
0.3387 EUR |
0.3530 EUR |
0.3496 EUR |
| 2023-11-18 |
0.3362 EUR |
8,023,345.0389 ADA |
0.3370 EUR |
0.3207 EUR |
0.3470 EUR |
0.3468 EUR |
| 2023-11-17 |
0.3366 EUR |
9,001,915.5627 ADA |
0.3421 EUR |
0.3243 EUR |
0.3486 EUR |
0.3368 EUR |
| 2023-11-16 |
0.3563 EUR |
23,321,326.5866 ADA |
0.3500 EUR |
0.3308 EUR |
0.3775 EUR |
0.3425 EUR |
| 2023-11-15 |
0.3411 EUR |
12,566,856.7790 ADA |
0.3291 EUR |
0.3257 EUR |
0.3510 EUR |
0.3485 EUR |
| 2023-11-14 |
0.3293 EUR |
10,808,163.7634 ADA |
0.3335 EUR |
0.3117 EUR |
0.3459 EUR |
0.3296 EUR |
| 2023-11-13 |
0.3441 EUR |
14,527,754.5212 ADA |
0.3590 EUR |
0.3297 EUR |
0.3640 EUR |
0.3366 EUR |
| 2023-11-12 |
0.3601 EUR |
11,010,568.9746 ADA |
0.3600 EUR |
0.3473 EUR |
0.3740 EUR |
0.3588 EUR |
| 2023-11-11 |
0.3604 EUR |
15,572,963.6593 ADA |
0.3614 EUR |
0.3464 EUR |
0.3705 EUR |
0.3605 EUR |
| 2023-11-10 |
0.3514 EUR |
19,514,291.3482 ADA |
0.3453 EUR |
0.3394 EUR |
0.3640 EUR |
0.3619 EUR |
| 2023-11-09 |
0.3442 EUR |
31,479,507.2681 ADA |
0.3344 EUR |
0.3100 EUR |
0.3610 EUR |
0.3405 EUR |
| 2023-11-08 |
0.3330 EUR |
9,982,805.3531 ADA |
0.3285 EUR |
0.3265 EUR |
0.3372 EUR |
0.3352 EUR |
| 2023-11-07 |
0.3264 EUR |
16,269,011.7024 ADA |
0.3382 EUR |
0.3125 EUR |
0.3414 EUR |
0.3277 EUR |
| 2023-11-06 |
0.3342 EUR |
17,167,979.9118 ADA |
0.3186 EUR |
0.3147 EUR |
0.3510 EUR |
0.3406 EUR |
| 2023-11-05 |
0.3178 EUR |
12,376,719.1464 ADA |
0.3063 EUR |
0.3042 EUR |
0.3268 EUR |
0.3206 EUR |
| 2023-11-04 |
0.3041 EUR |
5,493,815.8087 ADA |
0.3069 EUR |
0.2994 EUR |
0.3084 EUR |
0.3069 EUR |
| 2023-11-03 |
0.3001 EUR |
10,739,591.6934 ADA |
0.3049 EUR |
0.2931 EUR |
0.3081 EUR |
0.3068 EUR |
| 2023-11-02 |
0.2990 EUR |
21,765,223.1301 ADA |
0.2904 EUR |
0.2806 EUR |
0.3107 EUR |
0.3051 EUR |