Identifier on Bitvavo: ADA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-08 |
0.4978 EUR |
5,452,196.8365 ADA |
0.4947 EUR |
0.4876 EUR |
0.5049 EUR |
0.5001 EUR |
| 2025-07-07 |
0.4987 EUR |
7,206,821.5159 ADA |
0.4974 EUR |
0.4907 EUR |
0.5051 EUR |
0.4942 EUR |
| 2025-07-06 |
0.4929 EUR |
3,149,614.7634 ADA |
0.4888 EUR |
0.4861 EUR |
0.5015 EUR |
0.4967 EUR |
| 2025-07-05 |
0.4882 EUR |
2,598,387.0813 ADA |
0.4865 EUR |
0.4836 EUR |
0.4956 EUR |
0.4862 EUR |
| 2025-07-04 |
0.4916 EUR |
7,945,027.7071 ADA |
0.5098 EUR |
0.4785 EUR |
0.5130 EUR |
0.4873 EUR |
| 2025-07-03 |
0.5016 EUR |
5,757,412.6636 ADA |
0.4950 EUR |
0.4940 EUR |
0.5180 EUR |
0.5139 EUR |
| 2025-07-02 |
0.4759 EUR |
6,302,296.6106 ADA |
0.4589 EUR |
0.4565 EUR |
0.5086 EUR |
0.5057 EUR |
| 2025-07-01 |
0.4704 EUR |
9,749,100.2256 ADA |
0.4857 EUR |
0.4552 EUR |
0.4890 EUR |
0.4596 EUR |
| 2025-06-30 |
0.4877 EUR |
9,870,971.4208 ADA |
0.4931 EUR |
0.4737 EUR |
0.5012 EUR |
0.4936 EUR |
| 2025-06-29 |
0.4793 EUR |
3,837,905.9830 ADA |
0.4831 EUR |
0.4741 EUR |
0.4854 EUR |
0.4765 EUR |
| 2025-06-28 |
0.4787 EUR |
3,024,075.4480 ADA |
0.4774 EUR |
0.4745 EUR |
0.4857 EUR |
0.4819 EUR |
| 2025-06-27 |
0.4727 EUR |
8,952,996.0424 ADA |
0.4742 EUR |
0.4664 EUR |
0.4813 EUR |
0.4781 EUR |
| 2025-06-26 |
0.4803 EUR |
9,849,571.8795 ADA |
0.4854 EUR |
0.4694 EUR |
0.4976 EUR |
0.4724 EUR |
| 2025-06-25 |
0.5003 EUR |
6,268,438.7181 ADA |
0.5066 EUR |
0.4876 EUR |
0.5084 EUR |
0.4891 EUR |
| 2025-06-24 |
0.4927 EUR |
10,116,391.4592 ADA |
0.5027 EUR |
0.4978 EUR |
0.5120 EUR |
0.5013 EUR |
| 2025-06-23 |
0.4689 EUR |
12,177,320.4084 ADA |
0.4711 EUR |
0.4592 EUR |
0.4850 EUR |
0.4788 EUR |
| 2025-06-22 |
0.4658 EUR |
21,188,372.5327 ADA |
0.4838 EUR |
0.4440 EUR |
0.4900 EUR |
0.4480 EUR |
| 2025-06-21 |
0.5013 EUR |
4,448,865.2899 ADA |
0.5013 EUR |
0.4893 EUR |
0.5107 EUR |
0.4897 EUR |
| 2025-06-20 |
0.5077 EUR |
16,134,488.1825 ADA |
0.5233 EUR |
0.4867 EUR |
0.5271 EUR |
0.5012 EUR |
| 2025-06-19 |
0.5234 EUR |
6,129,136.2442 ADA |
0.5264 EUR |
0.5150 EUR |
0.5329 EUR |
0.5222 EUR |
| 2025-06-18 |
0.5285 EUR |
4,673,074.9186 ADA |
0.5307 EUR |
0.5151 EUR |
0.5404 EUR |
0.5190 EUR |
| 2025-06-17 |
0.5509 EUR |
4,720,154.3179 ADA |
0.5455 EUR |
0.5364 EUR |
0.5559 EUR |
0.5390 EUR |
| 2025-06-16 |
0.5551 EUR |
4,187,379.1415 ADA |
0.5493 EUR |
0.5415 EUR |
0.5679 EUR |
0.5668 EUR |
| 2025-06-15 |
0.5423 EUR |
3,410,040.0474 ADA |
0.5414 EUR |
0.5386 EUR |
0.5507 EUR |
0.5457 EUR |
| 2025-06-14 |
0.5444 EUR |
6,839,242.2961 ADA |
0.5563 EUR |
0.5318 EUR |
0.5564 EUR |
0.5418 EUR |
| 2025-06-13 |
0.5526 EUR |
11,660,492.8326 ADA |
0.5702 EUR |
0.5355 EUR |
0.5704 EUR |
0.5504 EUR |
| 2025-06-12 |
0.5996 EUR |
7,585,896.1863 ADA |
0.6063 EUR |
0.5827 EUR |
0.6082 EUR |
0.5941 EUR |
| 2025-06-11 |
0.6261 EUR |
9,955,999.5976 ADA |
0.6265 EUR |
0.6089 EUR |
0.6378 EUR |
0.6182 EUR |
| 2025-06-10 |
0.6025 EUR |
3,505,950.6029 ADA |
0.6175 EUR |
0.6032 EUR |
0.6270 EUR |
0.6038 EUR |
| 2025-06-09 |
0.5931 EUR |
9,709,444.8390 ADA |
0.5882 EUR |
0.5754 EUR |
0.6180 EUR |
0.6177 EUR |
| 2025-06-08 |
0.5856 EUR |
7,428,754.4539 ADA |
0.5835 EUR |
0.5726 EUR |
0.5968 EUR |
0.5869 EUR |
| 2025-06-07 |
0.5828 EUR |
4,824,152.6579 ADA |
0.5757 EUR |
0.5706 EUR |
0.5890 EUR |
0.5821 EUR |
| 2025-06-06 |
0.5706 EUR |
8,577,463.0784 ADA |
0.5471 EUR |
0.5430 EUR |
0.5909 EUR |
0.5769 EUR |
| 2025-06-05 |
0.5730 EUR |
12,179,159.4303 ADA |
0.5841 EUR |
0.5410 EUR |
0.6040 EUR |
0.5477 EUR |
| 2025-06-04 |
0.6063 EUR |
7,785,061.2730 ADA |
0.6013 EUR |
0.5887 EUR |
0.6354 EUR |
0.5916 EUR |