Identifier on Bitvavo: ADA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-27 |
0.6720 EUR |
2,344,876.2603 ADA |
0.6775 EUR |
0.6646 EUR |
0.6794 EUR |
0.6666 EUR |
| 2025-09-26 |
0.6640 EUR |
7,691,680.4071 ADA |
0.6558 EUR |
0.6494 EUR |
0.6815 EUR |
0.6764 EUR |
| 2025-09-25 |
0.6674 EUR |
14,889,860.8547 ADA |
0.6928 EUR |
0.6476 EUR |
0.6939 EUR |
0.6542 EUR |
| 2025-09-24 |
0.6922 EUR |
4,567,895.3440 ADA |
0.6829 EUR |
0.6701 EUR |
0.7073 EUR |
0.7033 EUR |
| 2025-09-23 |
0.6928 EUR |
5,667,045.5683 ADA |
0.7006 EUR |
0.6815 EUR |
0.7043 EUR |
0.6874 EUR |
| 2025-09-22 |
0.7117 EUR |
14,719,018.1211 ADA |
0.7527 EUR |
0.6900 EUR |
0.7571 EUR |
0.6966 EUR |
| 2025-09-21 |
0.7561 EUR |
4,181,101.4068 ADA |
0.7610 EUR |
0.7460 EUR |
0.7690 EUR |
0.7554 EUR |
| 2025-09-20 |
0.7638 EUR |
4,407,438.1921 ADA |
0.7583 EUR |
0.7563 EUR |
0.7729 EUR |
0.7593 EUR |
| 2025-09-19 |
0.7788 EUR |
7,975,456.9774 ADA |
0.7853 EUR |
0.7590 EUR |
0.7955 EUR |
0.7685 EUR |
| 2025-09-18 |
0.7810 EUR |
15,160,138.6775 ADA |
0.7731 EUR |
0.7630 EUR |
0.7964 EUR |
0.7843 EUR |
| 2025-09-17 |
0.7381 EUR |
4,878,004.0383 ADA |
0.7421 EUR |
0.7272 EUR |
0.7494 EUR |
0.7334 EUR |
| 2025-09-16 |
0.7349 EUR |
6,452,264.1193 ADA |
0.7329 EUR |
0.7240 EUR |
0.7452 EUR |
0.7426 EUR |
| 2025-09-15 |
0.7426 EUR |
9,752,156.0026 ADA |
0.7571 EUR |
0.7256 EUR |
0.7695 EUR |
0.7317 EUR |
| 2025-09-14 |
0.7649 EUR |
11,070,139.7183 ADA |
0.7895 EUR |
0.7476 EUR |
0.7916 EUR |
0.7577 EUR |
| 2025-09-13 |
0.7918 EUR |
16,680,682.5556 ADA |
0.7811 EUR |
0.7765 EUR |
0.8123 EUR |
0.7799 EUR |
| 2025-09-12 |
0.7654 EUR |
12,003,285.1896 ADA |
0.7622 EUR |
0.7529 EUR |
0.7751 EUR |
0.7705 EUR |
| 2025-09-11 |
0.7537 EUR |
11,154,042.3193 ADA |
0.7563 EUR |
0.7404 EUR |
0.7680 EUR |
0.7534 EUR |
| 2025-09-10 |
0.7544 EUR |
10,522,045.0692 ADA |
0.7398 EUR |
0.7355 EUR |
0.7645 EUR |
0.7546 EUR |
| 2025-09-09 |
0.7442 EUR |
9,617,432.6759 ADA |
0.7356 EUR |
0.7267 EUR |
0.7602 EUR |
0.7355 EUR |
| 2025-09-08 |
0.7278 EUR |
7,637,609.9156 ADA |
0.7137 EUR |
0.7092 EUR |
0.7390 EUR |
0.7336 EUR |
| 2025-09-07 |
0.7085 EUR |
4,061,820.2279 ADA |
0.6992 EUR |
0.6992 EUR |
0.7187 EUR |
0.7145 EUR |
| 2025-09-06 |
0.7026 EUR |
2,951,934.3602 ADA |
0.7093 EUR |
0.6956 EUR |
0.7135 EUR |
0.6988 EUR |
| 2025-09-05 |
0.7093 EUR |
10,294,947.0048 ADA |
0.6945 EUR |
0.6907 EUR |
0.7237 EUR |
0.7015 EUR |
| 2025-09-04 |
0.7010 EUR |
5,374,768.5738 ADA |
0.7182 EUR |
0.6895 EUR |
0.7218 EUR |
0.6976 EUR |
| 2025-09-03 |
0.7157 EUR |
6,688,070.4113 ADA |
0.7184 EUR |
0.7092 EUR |
0.7238 EUR |
0.7205 EUR |
| 2025-09-02 |
0.7015 EUR |
10,468,259.6830 ADA |
0.6846 EUR |
0.6828 EUR |
0.7147 EUR |
0.7143 EUR |
| 2025-09-01 |
0.6995 EUR |
8,955,582.2992 ADA |
0.6946 EUR |
0.6787 EUR |
0.7210 EUR |
0.6933 EUR |
| 2025-08-31 |
0.7067 EUR |
2,650,723.3309 ADA |
0.7046 EUR |
0.6995 EUR |
0.7174 EUR |
0.7047 EUR |
| 2025-08-30 |
0.7055 EUR |
4,683,070.2047 ADA |
0.7079 EUR |
0.6900 EUR |
0.7226 EUR |
0.7021 EUR |
| 2025-08-29 |
0.7149 EUR |
13,465,771.1834 ADA |
0.7350 EUR |
0.6948 EUR |
0.7414 EUR |
0.6997 EUR |
| 2025-08-28 |
0.7396 EUR |
6,207,595.8463 ADA |
0.7298 EUR |
0.7207 EUR |
0.7557 EUR |
0.7232 EUR |
| 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 |