Identifier on Bitvavo: ADA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |