Identifier on Bitvavo: ADA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-02 |
1.0995 EUR |
87,812,058.7838 ADA |
1.0890 EUR |
1.0012 EUR |
1.1837 EUR |
1.1492 EUR |
| 2024-12-01 |
1.0292 EUR |
25,347,431.6664 ADA |
1.0182 EUR |
0.9810 EUR |
1.0972 EUR |
1.0824 EUR |
| 2024-11-30 |
1.0379 EUR |
31,051,124.4628 ADA |
1.0162 EUR |
0.9926 EUR |
1.0850 EUR |
1.0196 EUR |
| 2024-11-29 |
1.0014 EUR |
34,294,251.3858 ADA |
0.9765 EUR |
0.9495 EUR |
1.0419 EUR |
1.0049 EUR |
| 2024-11-28 |
0.9469 EUR |
16,015,490.8424 ADA |
0.9585 EUR |
0.9195 EUR |
0.9773 EUR |
0.9595 EUR |
| 2024-11-27 |
0.9453 EUR |
30,743,959.4787 ADA |
0.9149 EUR |
0.8883 EUR |
0.9868 EUR |
0.9736 EUR |
| 2024-11-26 |
0.8874 EUR |
49,855,075.5565 ADA |
0.9016 EUR |
0.8282 EUR |
0.9448 EUR |
0.9078 EUR |
| 2024-11-25 |
0.9709 EUR |
41,671,314.5935 ADA |
0.9760 EUR |
0.9055 EUR |
1.0300 EUR |
0.9063 EUR |
| 2024-11-24 |
0.9694 EUR |
48,585,206.4071 ADA |
1.0171 EUR |
0.8941 EUR |
1.0476 EUR |
0.9594 EUR |
| 2024-11-23 |
1.0247 EUR |
78,320,435.8044 ADA |
0.9749 EUR |
0.9625 EUR |
1.0999 EUR |
1.0354 EUR |
| 2024-11-22 |
0.8827 EUR |
97,760,307.6425 ADA |
0.7825 EUR |
0.7729 EUR |
1.0000 EUR |
0.9770 EUR |
| 2024-11-21 |
0.7507 EUR |
37,026,641.0717 ADA |
0.7577 EUR |
0.7271 EUR |
0.7754 EUR |
0.7679 EUR |
| 2024-11-20 |
0.7644 EUR |
73,864,053.9533 ADA |
0.6971 EUR |
0.6971 EUR |
0.8031 EUR |
0.7695 EUR |
| 2024-11-19 |
0.6998 EUR |
22,697,810.2502 ADA |
0.6921 EUR |
0.6809 EUR |
0.7229 EUR |
0.6907 EUR |
| 2024-11-18 |
0.7095 EUR |
30,902,095.7247 ADA |
0.6649 EUR |
0.6627 EUR |
0.7424 EUR |
0.6955 EUR |
| 2024-11-17 |
0.6880 EUR |
25,120,822.4133 ADA |
0.7029 EUR |
0.6545 EUR |
0.7340 EUR |
0.6652 EUR |
| 2024-11-16 |
0.7102 EUR |
77,724,291.3717 ADA |
0.6683 EUR |
0.6647 EUR |
0.7745 EUR |
0.6994 EUR |
| 2024-11-15 |
0.6014 EUR |
81,457,079.0198 ADA |
0.5496 EUR |
0.5455 EUR |
0.6597 EUR |
0.6430 EUR |
| 2024-11-14 |
0.5352 EUR |
24,085,386.0311 ADA |
0.5460 EUR |
0.5131 EUR |
0.5653 EUR |
0.5473 EUR |
| 2024-11-13 |
0.5312 EUR |
45,736,182.7572 ADA |
0.5352 EUR |
0.4846 EUR |
0.5750 EUR |
0.5412 EUR |
| 2024-11-12 |
0.5581 EUR |
58,174,970.3697 ADA |
0.5703 EUR |
0.5100 EUR |
0.6128 EUR |
0.5387 EUR |
| 2024-11-11 |
0.5579 EUR |
54,489,956.8365 ADA |
0.5485 EUR |
0.5236 EUR |
0.5857 EUR |
0.5733 EUR |
| 2024-11-10 |
0.5348 EUR |
80,324,727.7934 ADA |
0.4634 EUR |
0.4554 EUR |
0.6179 EUR |
0.5696 EUR |
| 2024-11-09 |
0.4090 EUR |
12,812,568.9963 ADA |
0.4148 EUR |
0.3990 EUR |
0.4182 EUR |
0.4166 EUR |
| 2024-11-08 |
0.4041 EUR |
44,726,444.9870 ADA |
0.3764 EUR |
0.3741 EUR |
0.4278 EUR |
0.4129 EUR |
| 2024-11-07 |
0.3529 EUR |
15,735,060.4938 ADA |
0.3376 EUR |
0.3362 EUR |
0.3705 EUR |
0.3683 EUR |
| 2024-11-06 |
0.3319 EUR |
22,727,294.9434 ADA |
0.3054 EUR |
0.3054 EUR |
0.3411 EUR |
0.3331 EUR |
| 2024-11-05 |
0.3055 EUR |
5,280,182.9037 ADA |
0.3001 EUR |
0.3001 EUR |
0.3099 EUR |
0.3065 EUR |
| 2024-11-04 |
0.3017 EUR |
7,674,650.0267 ADA |
0.3072 EUR |
0.2945 EUR |
0.3096 EUR |
0.3012 EUR |
| 2024-11-03 |
0.3102 EUR |
6,936,426.0304 ADA |
0.3222 EUR |
0.3029 EUR |
0.3222 EUR |
0.3083 EUR |
| 2024-11-02 |
0.3288 EUR |
4,694,851.4234 ADA |
0.3307 EUR |
0.3214 EUR |
0.3360 EUR |
0.3214 EUR |
| 2024-11-01 |
0.3224 EUR |
7,344,720.8837 ADA |
0.3136 EUR |
0.3069 EUR |
0.3335 EUR |
0.3290 EUR |
| 2024-10-31 |
0.3228 EUR |
6,799,676.2448 ADA |
0.3282 EUR |
0.3124 EUR |
0.3323 EUR |
0.3152 EUR |
| 2024-10-30 |
0.3279 EUR |
7,565,291.9215 ADA |
0.3288 EUR |
0.3236 EUR |
0.3355 EUR |
0.3267 EUR |
| 2024-10-29 |
0.3233 EUR |
9,944,770.3365 ADA |
0.3174 EUR |
0.3165 EUR |
0.3288 EUR |
0.3268 EUR |
| 2024-10-28 |
0.3130 EUR |
5,326,462.1431 ADA |
0.3148 EUR |
0.3059 EUR |
0.3214 EUR |
0.3176 EUR |
| 2024-10-27 |
0.3123 EUR |
3,806,207.7125 ADA |
0.3092 EUR |
0.3068 EUR |
0.3167 EUR |
0.3145 EUR |
| 2024-10-26 |
0.3030 EUR |
6,157,252.3400 ADA |
0.3018 EUR |
0.2970 EUR |
0.3101 EUR |
0.3092 EUR |
| 2024-10-25 |
0.3149 EUR |
9,206,045.9662 ADA |
0.3198 EUR |
0.3066 EUR |
0.3203 EUR |
0.3168 EUR |
| 2024-10-24 |
0.3195 EUR |
7,378,369.9394 ADA |
0.3242 EUR |
0.3143 EUR |
0.3288 EUR |
0.3195 EUR |
| 2024-10-23 |
0.3284 EUR |
8,819,531.2932 ADA |
0.3374 EUR |
0.3175 EUR |
0.3413 EUR |
0.3236 EUR |
| 2024-10-22 |
0.3357 EUR |
6,200,262.4452 ADA |
0.3338 EUR |
0.3284 EUR |
0.3397 EUR |
0.3366 EUR |
| 2024-10-21 |
0.3335 EUR |
6,181,681.3320 ADA |
0.3353 EUR |
0.3261 EUR |
0.3423 EUR |
0.3345 EUR |
| 2024-10-20 |
0.3264 EUR |
3,620,016.2085 ADA |
0.3229 EUR |
0.3200 EUR |
0.3322 EUR |
0.3312 EUR |
| 2024-10-19 |
0.3241 EUR |
3,157,916.8260 ADA |
0.3227 EUR |
0.3211 EUR |
0.3281 EUR |
0.3236 EUR |
| 2024-10-18 |
0.3204 EUR |
5,408,618.0298 ADA |
0.3164 EUR |
0.3160 EUR |
0.3247 EUR |
0.3220 EUR |
| 2024-10-17 |
0.3188 EUR |
7,126,882.0046 ADA |
0.3232 EUR |
0.3134 EUR |
0.3261 EUR |
0.3165 EUR |
| 2024-10-16 |
0.3265 EUR |
4,197,582.1377 ADA |
0.3297 EUR |
0.3222 EUR |
0.3311 EUR |
0.3271 EUR |
| 2024-10-15 |
0.3286 EUR |
7,507,941.7649 ADA |
0.3330 EUR |
0.3188 EUR |
0.3393 EUR |
0.3262 EUR |
| 2024-10-14 |
0.3265 EUR |
7,561,171.9330 ADA |
0.3186 EUR |
0.3132 EUR |
0.3344 EUR |
0.3319 EUR |