Identifier on Bitvavo: ADA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-16 |
0.4190 EUR |
12,601,582.6203 ADA |
0.4335 EUR |
0.4071 EUR |
0.4381 EUR |
0.4167 EUR |
| 2025-11-15 |
0.4349 EUR |
3,951,263.2838 ADA |
0.4296 EUR |
0.4296 EUR |
0.4432 EUR |
0.4344 EUR |
| 2025-11-14 |
0.4428 EUR |
10,122,593.5865 ADA |
0.4541 EUR |
0.4289 EUR |
0.4571 EUR |
0.4399 EUR |
| 2025-11-13 |
0.4712 EUR |
9,413,090.0039 ADA |
0.4708 EUR |
0.4470 EUR |
0.4929 EUR |
0.4487 EUR |
| 2025-11-12 |
0.4882 EUR |
3,103,397.2211 ADA |
0.4803 EUR |
0.4773 EUR |
0.5020 EUR |
0.4993 EUR |
| 2025-11-11 |
0.5013 EUR |
7,522,232.8969 ADA |
0.5133 EUR |
0.4850 EUR |
0.5250 EUR |
0.4865 EUR |
| 2025-11-10 |
0.5055 EUR |
6,377,597.8614 ADA |
0.5003 EUR |
0.4969 EUR |
0.5211 EUR |
0.5065 EUR |
| 2025-11-09 |
0.4906 EUR |
7,422,718.1639 ADA |
0.4911 EUR |
0.4737 EUR |
0.5051 EUR |
0.5007 EUR |
| 2025-11-08 |
0.4920 EUR |
9,691,607.6462 ADA |
0.4987 EUR |
0.4788 EUR |
0.5121 EUR |
0.4883 EUR |
| 2025-11-07 |
0.4792 EUR |
16,879,474.0906 ADA |
0.4605 EUR |
0.4489 EUR |
0.5100 EUR |
0.5026 EUR |
| 2025-11-06 |
0.4612 EUR |
5,308,532.5775 ADA |
0.4731 EUR |
0.4478 EUR |
0.4738 EUR |
0.4589 EUR |
| 2025-11-05 |
0.4613 EUR |
12,100,105.5090 ADA |
0.4530 EUR |
0.4305 EUR |
0.4796 EUR |
0.4711 EUR |
| 2025-11-04 |
0.4740 EUR |
10,393,138.8016 ADA |
0.4799 EUR |
0.4600 EUR |
0.4891 EUR |
0.4660 EUR |
| 2025-11-03 |
0.4919 EUR |
11,934,480.7475 ADA |
0.5293 EUR |
0.4581 EUR |
0.5300 EUR |
0.4847 EUR |
| 2025-11-02 |
0.5268 EUR |
2,805,392.3697 ADA |
0.5301 EUR |
0.5130 EUR |
0.5355 EUR |
0.5194 EUR |
| 2025-11-01 |
0.5294 EUR |
2,215,111.8910 ADA |
0.5274 EUR |
0.5228 EUR |
0.5350 EUR |
0.5307 EUR |
| 2025-10-31 |
0.5228 EUR |
4,592,823.5547 ADA |
0.5198 EUR |
0.5186 EUR |
0.5371 EUR |
0.5229 EUR |
| 2025-10-30 |
0.5299 EUR |
12,380,673.9848 ADA |
0.5517 EUR |
0.5071 EUR |
0.5584 EUR |
0.5180 EUR |
| 2025-10-29 |
0.5568 EUR |
11,662,616.0228 ADA |
0.5536 EUR |
0.5407 EUR |
0.5722 EUR |
0.5599 EUR |
| 2025-10-28 |
0.5664 EUR |
6,625,592.1315 ADA |
0.5716 EUR |
0.5462 EUR |
0.5798 EUR |
0.5517 EUR |
| 2025-10-27 |
0.5842 EUR |
5,883,165.5923 ADA |
0.5843 EUR |
0.5723 EUR |
0.5960 EUR |
0.5868 EUR |
| 2025-10-26 |
0.5742 EUR |
4,792,265.5897 ADA |
0.5627 EUR |
0.5564 EUR |
0.5842 EUR |
0.5810 EUR |
| 2025-10-25 |
0.5628 EUR |
3,176,620.2232 ADA |
0.5642 EUR |
0.5572 EUR |
0.5669 EUR |
0.5646 EUR |
| 2025-10-24 |
0.5612 EUR |
7,008,901.2813 ADA |
0.5535 EUR |
0.5502 EUR |
0.5711 EUR |
0.5643 EUR |
| 2025-10-23 |
0.5468 EUR |
7,564,616.8596 ADA |
0.5373 EUR |
0.5371 EUR |
0.5613 EUR |
0.5608 EUR |
| 2025-10-22 |
0.5469 EUR |
10,698,045.6234 ADA |
0.5539 EUR |
0.5220 EUR |
0.5575 EUR |
0.5292 EUR |
| 2025-10-21 |
0.5675 EUR |
12,022,848.3989 ADA |
0.5691 EUR |
0.5482 EUR |
0.5903 EUR |
0.5783 EUR |
| 2025-10-20 |
0.5691 EUR |
8,701,097.7410 ADA |
0.5604 EUR |
0.5488 EUR |
0.5798 EUR |
0.5744 EUR |
| 2025-10-19 |
0.5549 EUR |
11,994,448.7556 ADA |
0.5452 EUR |
0.5348 EUR |
0.5718 EUR |
0.5683 EUR |
| 2025-10-18 |
0.5429 EUR |
6,868,791.9662 ADA |
0.5370 EUR |
0.5352 EUR |
0.5512 EUR |
0.5467 EUR |
| 2025-10-17 |
0.5307 EUR |
25,827,851.8495 ADA |
0.5511 EUR |
0.5065 EUR |
0.5603 EUR |
0.5436 EUR |
| 2025-10-16 |
0.5652 EUR |
23,265,148.6054 ADA |
0.5743 EUR |
0.5423 EUR |
0.5877 EUR |
0.5514 EUR |
| 2025-10-15 |
0.5933 EUR |
10,662,026.1974 ADA |
0.6034 EUR |
0.5714 EUR |
0.6163 EUR |
0.5746 EUR |
| 2025-10-14 |
0.5955 EUR |
21,388,019.9335 ADA |
0.6312 EUR |
0.5731 EUR |
0.6352 EUR |
0.6034 EUR |
| 2025-10-13 |
0.6201 EUR |
17,049,102.9972 ADA |
0.6055 EUR |
0.5986 EUR |
0.6369 EUR |
0.6317 EUR |
| 2025-10-12 |
0.5773 EUR |
15,727,512.1368 ADA |
0.5530 EUR |
0.5410 EUR |
0.6154 EUR |
0.6087 EUR |
| 2025-10-11 |
0.5864 EUR |
25,058,170.4935 ADA |
0.6226 EUR |
0.5320 EUR |
0.6472 EUR |
0.5516 EUR |
| 2025-10-10 |
0.6906 EUR |
9,539,092.2898 ADA |
0.7047 EUR |
0.6688 EUR |
0.7128 EUR |
0.6757 EUR |
| 2025-10-09 |
0.6984 EUR |
12,199,303.3491 ADA |
0.7214 EUR |
0.6878 EUR |
0.7217 EUR |
0.7030 EUR |
| 2025-10-08 |
0.7115 EUR |
7,562,068.3173 ADA |
0.7044 EUR |
0.6959 EUR |
0.7339 EUR |
0.7200 EUR |
| 2025-10-07 |
0.7264 EUR |
9,082,133.4456 ADA |
0.7426 EUR |
0.7068 EUR |
0.7483 EUR |
0.7142 EUR |
| 2025-10-06 |
0.7370 EUR |
10,862,267.4822 ADA |
0.7127 EUR |
0.7080 EUR |
0.7508 EUR |
0.7443 EUR |
| 2025-10-05 |
0.7234 EUR |
8,091,590.2166 ADA |
0.7133 EUR |
0.7023 EUR |
0.7465 EUR |
0.7118 EUR |
| 2025-10-04 |
0.7214 EUR |
5,098,215.1358 ADA |
0.7364 EUR |
0.7080 EUR |
0.7391 EUR |
0.7163 EUR |
| 2025-10-03 |
0.7388 EUR |
9,903,964.0859 ADA |
0.7426 EUR |
0.7232 EUR |
0.7592 EUR |
0.7394 EUR |
| 2025-10-02 |
0.7290 EUR |
10,548,322.1325 ADA |
0.7248 EUR |
0.7142 EUR |
0.7487 EUR |
0.7419 EUR |
| 2025-10-01 |
0.7043 EUR |
13,219,651.0764 ADA |
0.6887 EUR |
0.6790 EUR |
0.7213 EUR |
0.7204 EUR |
| 2025-09-30 |
0.6777 EUR |
7,058,296.6828 ADA |
0.6870 EUR |
0.6637 EUR |
0.6893 EUR |
0.6818 EUR |
| 2025-09-29 |
0.6841 EUR |
4,970,489.1304 ADA |
0.6914 EUR |
0.6714 EUR |
0.6955 EUR |
0.6888 EUR |
| 2025-09-28 |
0.6655 EUR |
2,589,370.5256 ADA |
0.6685 EUR |
0.6542 EUR |
0.6776 EUR |
0.6755 EUR |